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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 2,626 | 2,632 | 2,621.5 | 2,630 | +1 | ±0% | 360,800 |
| 2023/12/07 | 2,614 | 2,629 | 2,611.5 | 2,629 | +4 | +0.2% | 334,300 |
| 2023/12/06 | 2,610 | 2,627.5 | 2,599.5 | 2,625 | -3 | -0.1% | 753,000 |
| 2023/12/05 | 2,610 | 2,645.5 | 2,610 | 2,628 | +17.5 | +0.7% | 948,200 |
| 2023/12/04 | 2,603 | 2,615 | 2,601 | 2,610.5 | ±0 | ±0% | 423,700 |
| 2023/12/01 | 2,608 | 2,614 | 2,605 | 2,610.5 | +2.5 | +0.1% | 366,700 |
| 2023/11/30 | 2,603.5 | 2,614 | 2,592 | 2,608 | +1 | ±0% | 730,300 |
| 2023/11/29 | 2,605 | 2,614 | 2,603 | 2,607 | -1.5 | -0.1% | 441,300 |
| 2023/11/28 | 2,605 | 2,613 | 2,602 | 2,608.5 | +7 | +0.3% | 635,000 |
| 2023/11/27 | 2,600 | 2,606 | 2,600 | 2,601.5 | ±0 | ±0% | 628,700 |
| 2023/11/24 | 2,603 | 2,607 | 2,599.5 | 2,601.5 | -7 | -0.3% | 440,200 |
| 2023/11/22 | 2,607 | 2,615 | 2,601 | 2,608.5 | -0.5 | ±0% | 442,700 |
| 2023/11/21 | 2,603.5 | 2,613 | 2,594.5 | 2,609 | -4 | -0.2% | 897,600 |
| 2023/11/20 | 2,596 | 2,618 | 2,595 | 2,613 | +13.5 | +0.5% | 2,066,300 |
| 2023/11/17 | 2,594.5 | 2,599.5 | 2,594 | 2,599.5 | +3.5 | +0.1% | 3,466,900 |
| 2023/11/16 | 2,592 | 2,597.5 | 2,591 | 2,596 | +4.5 | +0.2% | 2,236,500 |
| 2023/11/15 | 2,596 | 2,598 | 2,590 | 2,591.5 | -7.5 | -0.3% | 3,228,900 |
| 2023/11/14 | 2,594 | 2,599.5 | 2,591.5 | 2,599 | +251 | +10.7% | 7,186,400 |
| 2023/11/13 | 2,348 | 2,348 | 2,348 | 2,348 | +440 | +23.1% | 312,800 |
| 2023/11/10 | 1,801.5 | 1,908 | 1,796.5 | 1,908 | +116.5 | +6.5% | 581,600 |
| 2023/11/09 | 1,775 | 1,796.5 | 1,769 | 1,791.5 | +15 | +0.8% | 351,000 |
| 2023/11/08 | 1,784 | 1,788.5 | 1,767.5 | 1,776.5 | +3 | +0.2% | 270,900 |
| 2023/11/07 | 1,782 | 1,789.5 | 1,773 | 1,773.5 | -6 | -0.3% | 326,600 |
| 2023/11/06 | 1,785.5 | 1,792.5 | 1,776 | 1,779.5 | -0.5 | ±0% | 365,300 |
| 2023/11/02 | 1,804 | 1,809 | 1,777.5 | 1,780 | -15 | -0.8% | 359,400 |
| 2023/11/01 | 1,795 | 1,803 | 1,788 | 1,795 | +10.5 | +0.6% | 496,200 |
| 2023/10/31 | 1,758 | 1,784.5 | 1,749 | 1,784.5 | +34.5 | +2% | 488,800 |
| 2023/10/30 | 1,758 | 1,762.5 | 1,745 | 1,750 | -26.5 | -1.5% | 1,149,000 |
| 2023/10/27 | 1,755 | 1,776.5 | 1,751.5 | 1,776.5 | +24.5 | +1.4% | 311,300 |
| 2023/10/26 | 1,752 | 1,769.5 | 1,749 | 1,752 | -8.5 | -0.5% | 389,500 |
| 2023/10/25 | 1,765 | 1,773.5 | 1,758 | 1,760.5 | +0.5 | ±0% | 231,800 |
| 2023/10/24 | 1,746.5 | 1,763.5 | 1,726 | 1,760 | +13 | +0.7% | 397,100 |
| 2023/10/23 | 1,769 | 1,771.5 | 1,746.5 | 1,747 | -31 | -1.7% | 523,800 |
| 2023/10/20 | 1,777.5 | 1,784 | 1,774.5 | 1,778 | -9.5 | -0.5% | 283,700 |
| 2023/10/19 | 1,766 | 1,790 | 1,766 | 1,787.5 | +9.5 | +0.5% | 279,800 |
| 2023/10/18 | 1,777 | 1,783 | 1,767 | 1,778 | ±0 | ±0% | 312,300 |
| 2023/10/17 | 1,794 | 1,799 | 1,774 | 1,778 | -3 | -0.2% | 346,300 |
| 2023/10/16 | 1,798 | 1,801 | 1,774 | 1,781 | -16.5 | -0.9% | 382,100 |
| 2023/10/13 | 1,808 | 1,822 | 1,792.5 | 1,797.5 | -24 | -1.3% | 402,000 |
| 2023/10/12 | 1,820.5 | 1,825 | 1,812.5 | 1,821.5 | -5 | -0.3% | 245,400 |
| 2023/10/11 | 1,826 | 1,834.5 | 1,821.5 | 1,826.5 | -9 | -0.5% | 295,400 |
| 2023/10/10 | 1,830 | 1,836 | 1,818 | 1,835.5 | +2.5 | +0.1% | 345,400 |
| 2023/10/06 | 1,813.5 | 1,838 | 1,813.5 | 1,833 | +20 | +1.1% | 380,400 |
| 2023/10/05 | 1,776 | 1,814 | 1,775 | 1,813 | +41.5 | +2.3% | 476,900 |
| 2023/10/04 | 1,780 | 1,785.5 | 1,766 | 1,771.5 | -20.5 | -1.1% | 541,400 |
| 2023/10/03 | 1,829 | 1,829 | 1,792 | 1,792 | -39.5 | -2.2% | 545,500 |
| 2023/10/02 | 1,838 | 1,852.5 | 1,829 | 1,831.5 | +2 | +0.1% | 440,700 |
| 2023/09/29 | 1,843 | 1,847.5 | 1,822 | 1,829.5 | -7 | -0.4% | 443,300 |
| 2023/09/28 | 1,834 | 1,846 | 1,823 | 1,836.5 | -37.5 | -2% | 601,800 |
| 2023/09/27 | 1,860 | 1,874 | 1,852.5 | 1,874 | +9 | +0.5% | 826,800 |
101～
150
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 | 274,700円 | +10.1% | +12.2% | 2.91% | 17.51倍 | 3.79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 | 264,000円 | +18.9% | +60.0% | 2.05% | 18.56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 | 265,700円 | +6.8% | +22.7% | 1.58% | 19.34倍 | 3.22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 | 449,000円 | +77.0% | +60.5% | 0.00% | 56.22倍 | 29.76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
