ベネッセホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | ±0 | ±0% | 456,800 |
| 2024/02/22 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | ±0 | ±0% | 355,900 |
| 2024/02/21 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | ±0 | ±0% | 295,200 |
| 2024/02/20 | 2,595.5 | 2,597 | 2,595 | 2,595.5 | +0.5 | ±0% | 576,300 |
| 2024/02/19 | 2,595 | 2,598 | 2,595 | 2,595 | ±0 | ±0% | 481,200 |
| 2024/02/16 | 2,595.5 | 2,596.5 | 2,594.5 | 2,595 | ±0 | ±0% | 498,000 |
| 2024/02/15 | 2,595.5 | 2,598 | 2,595 | 2,595 | -0.5 | ±0% | 386,600 |
| 2024/02/14 | 2,595 | 2,597.5 | 2,595 | 2,595.5 | +0.5 | ±0% | 664,900 |
| 2024/02/13 | 2,596 | 2,597 | 2,594.5 | 2,595 | -3 | -0.1% | 857,100 |
| 2024/02/09 | 2,597 | 2,598.5 | 2,595.5 | 2,598 | -1 | ±0% | 336,400 |
| 2024/02/08 | 2,598.5 | 2,599.5 | 2,596 | 2,599 | ±0 | ±0% | 371,200 |
| 2024/02/07 | 2,595 | 2,599.5 | 2,594 | 2,599 | +4 | +0.2% | 660,600 |
| 2024/02/06 | 2,600 | 2,602 | 2,595 | 2,595 | -7 | -0.3% | 410,000 |
| 2024/02/05 | 2,602 | 2,611 | 2,598.5 | 2,602 | +0.5 | ±0% | 443,400 |
| 2024/02/02 | 2,603 | 2,610 | 2,601 | 2,601.5 | -6 | -0.2% | 442,300 |
| 2024/02/01 | 2,602 | 2,610 | 2,596.5 | 2,607.5 | -2.5 | -0.1% | 575,500 |
| 2024/01/31 | 2,599 | 2,613 | 2,596 | 2,610 | +10 | +0.4% | 443,700 |
| 2024/01/30 | 2,615.5 | 2,626.5 | 2,600 | 2,600 | -32.5 | -1.2% | 449,400 |
| 2024/01/29 | 2,604.5 | 2,636 | 2,604.5 | 2,632.5 | +28.5 | +1.1% | 300,700 |
| 2024/01/26 | 2,620 | 2,624.5 | 2,601 | 2,604 | -16 | -0.6% | 279,900 |
| 2024/01/25 | 2,627 | 2,633 | 2,620 | 2,620 | -7.5 | -0.3% | 143,900 |
| 2024/01/24 | 2,630 | 2,633.5 | 2,626 | 2,627.5 | -5 | -0.2% | 151,200 |
| 2024/01/23 | 2,630 | 2,637.5 | 2,629 | 2,632.5 | +2.5 | +0.1% | 225,200 |
| 2024/01/22 | 2,627 | 2,636 | 2,608.5 | 2,630 | -5 | -0.2% | 280,800 |
| 2024/01/19 | 2,634 | 2,638 | 2,630 | 2,635 | ±0 | ±0% | 175,500 |
| 2024/01/18 | 2,625.5 | 2,637 | 2,624.5 | 2,635 | +10 | +0.4% | 196,200 |
| 2024/01/17 | 2,632 | 2,638 | 2,623 | 2,625 | -7.5 | -0.3% | 373,100 |
| 2024/01/16 | 2,635 | 2,643 | 2,626.5 | 2,632.5 | +0.5 | ±0% | 338,100 |
| 2024/01/15 | 2,627.5 | 2,636.5 | 2,627.5 | 2,632 | -3 | -0.1% | 273,400 |
| 2024/01/12 | 2,635 | 2,639.5 | 2,626.5 | 2,635 | +2.5 | +0.1% | 253,500 |
| 2024/01/11 | 2,637 | 2,643 | 2,625.5 | 2,632.5 | -2.5 | -0.1% | 443,500 |
| 2024/01/10 | 2,621 | 2,636 | 2,609.5 | 2,635 | +5 | +0.2% | 412,300 |
| 2024/01/09 | 2,621 | 2,639.5 | 2,617.5 | 2,630 | -5 | -0.2% | 272,100 |
| 2024/01/05 | 2,622 | 2,637.5 | 2,612.5 | 2,635 | +2 | +0.1% | 379,000 |
| 2024/01/04 | 2,599 | 2,633 | 2,592 | 2,633 | +26 | +1% | 720,800 |
| 2023/12/29 | 2,606 | 2,608 | 2,599 | 2,607 | ±0 | ±0% | 214,800 |
| 2023/12/28 | 2,614.5 | 2,616 | 2,596.5 | 2,607 | -14 | -0.5% | 266,100 |
| 2023/12/27 | 2,615.5 | 2,627 | 2,615 | 2,621 | +1 | ±0% | 250,900 |
| 2023/12/26 | 2,610 | 2,620 | 2,610 | 2,620 | +2.5 | +0.1% | 231,900 |
| 2023/12/25 | 2,618 | 2,626 | 2,611 | 2,617.5 | -7 | -0.3% | 202,700 |
| 2023/12/22 | 2,630 | 2,636 | 2,624.5 | 2,624.5 | -5.5 | -0.2% | 209,300 |
| 2023/12/21 | 2,618 | 2,633 | 2,607 | 2,630 | ±0 | ±0% | 291,700 |
| 2023/12/20 | 2,620 | 2,638 | 2,619.5 | 2,630 | ±0 | ±0% | 238,600 |
| 2023/12/19 | 2,620 | 2,637 | 2,612 | 2,630 | -5 | -0.2% | 210,600 |
| 2023/12/18 | 2,615 | 2,636 | 2,587.5 | 2,635 | +26.5 | +1% | 559,300 |
| 2023/12/15 | 2,630 | 2,637.5 | 2,608 | 2,608.5 | -26 | -1% | 777,600 |
| 2023/12/14 | 2,630 | 2,636 | 2,626.5 | 2,634.5 | -0.5 | ±0% | 305,400 |
| 2023/12/13 | 2,630 | 2,636 | 2,621.5 | 2,635 | +4.5 | +0.2% | 324,800 |
| 2023/12/12 | 2,633 | 2,636.5 | 2,628.5 | 2,630.5 | -2 | -0.1% | 422,700 |
| 2023/12/11 | 2,624 | 2,637 | 2,624 | 2,632.5 | +2.5 | +0.1% | 416,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ベネッセＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ベネッセＨＤ | 259,100円 | 0.0% | -9.4% | 1.16% | 33.33倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
| テクノプロＨＤ | 272,900円 | +10.1% | +12.2% | 2.93% | 17.39倍 | 3.76倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| リゾートトラス | 264,400円 | +18.9% | +60.0% | 2.04% | 18.59倍 | 2.29倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 260,400円 | +6.8% | +22.7% | 1.61% | 18.95倍 | 3.16倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| Ｍ＆Ａ総研Ｈ | 451,000円 | +77.0% | +60.5% | 0.00% | 56.47倍 | 29.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
