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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 4,000 | 4,000 | 3,955 | 3,970 | -20 | -0.5% | 4,400 |
| 2010/06/16 | 4,040 | 4,040 | 3,990 | 3,990 | -20 | -0.5% | 6,600 |
| 2010/06/15 | 4,035 | 4,060 | 4,010 | 4,010 | -35 | -0.9% | 1,700 |
| 2010/06/14 | 4,110 | 4,110 | 4,000 | 4,045 | +5 | +0.1% | 4,200 |
| 2010/06/11 | 4,080 | 4,080 | 4,020 | 4,040 | ±0 | ±0% | 76,700 |
| 2010/06/10 | 4,035 | 4,045 | 4,035 | 4,040 | -5 | -0.1% | 2,100 |
| 2010/06/09 | 4,075 | 4,080 | 4,030 | 4,045 | -30 | -0.7% | 5,000 |
| 2010/06/08 | 4,020 | 4,095 | 4,020 | 4,075 | +40 | +1% | 3,100 |
| 2010/06/07 | 4,155 | 4,155 | 4,015 | 4,035 | -50 | -1.2% | 7,100 |
| 2010/06/04 | 4,160 | 4,160 | 4,070 | 4,085 | -70 | -1.7% | 7,100 |
| 2010/06/03 | 4,170 | 4,175 | 4,140 | 4,155 | ±0 | ±0% | 5,900 |
| 2010/06/02 | 4,175 | 4,175 | 4,140 | 4,155 | -5 | -0.1% | 7,600 |
| 2010/06/01 | 4,195 | 4,195 | 4,160 | 4,160 | -40 | -1% | 7,000 |
| 2010/05/31 | 4,130 | 4,220 | 4,130 | 4,200 | +80 | +1.9% | 8,500 |
| 2010/05/28 | 4,060 | 4,120 | 4,060 | 4,120 | +90 | +2.2% | 7,200 |
| 2010/05/27 | 3,945 | 4,035 | 3,945 | 4,030 | +15 | +0.4% | 10,400 |
| 2010/05/26 | 4,000 | 4,020 | 3,950 | 4,015 | -15 | -0.4% | 18,100 |
| 2010/05/25 | 4,095 | 4,095 | 4,010 | 4,030 | -60 | -1.5% | 11,800 |
| 2010/05/24 | 4,155 | 4,165 | 4,080 | 4,090 | -35 | -0.8% | 12,300 |
| 2010/05/21 | 4,185 | 4,185 | 4,125 | 4,125 | -75 | -1.8% | 14,400 |
| 2010/05/20 | 4,195 | 4,200 | 4,180 | 4,200 | -5 | -0.1% | 2,500 |
| 2010/05/19 | 4,240 | 4,240 | 4,185 | 4,205 | -15 | -0.4% | 6,600 |
| 2010/05/18 | 4,255 | 4,255 | 4,220 | 4,220 | -50 | -1.2% | 2,100 |
| 2010/05/17 | 4,245 | 4,330 | 4,210 | 4,270 | +55 | +1.3% | 7,200 |
| 2010/05/14 | 4,255 | 4,295 | 4,215 | 4,215 | -40 | -0.9% | 11,800 |
| 2010/05/13 | 4,355 | 4,355 | 4,255 | 4,255 | -75 | -1.7% | 8,800 |
| 2010/05/12 | 4,260 | 4,330 | 4,260 | 4,330 | +40 | +0.9% | 5,800 |
| 2010/05/11 | 4,335 | 4,370 | 4,290 | 4,290 | -45 | -1% | 6,800 |
| 2010/05/10 | 4,340 | 4,360 | 4,310 | 4,335 | +10 | +0.2% | 6,200 |
| 2010/05/07 | 4,290 | 4,335 | 4,280 | 4,325 | -25 | -0.6% | 10,200 |
| 2010/05/06 | 4,330 | 4,395 | 4,265 | 4,350 | +65 | +1.5% | 19,500 |
| 2010/04/30 | 4,225 | 4,325 | 4,225 | 4,285 | +70 | +1.7% | 10,200 |
| 2010/04/28 | 4,250 | 4,270 | 4,215 | 4,215 | -95 | -2.2% | 10,000 |
| 2010/04/27 | 4,285 | 4,320 | 4,285 | 4,310 | -15 | -0.3% | 2,800 |
| 2010/04/26 | 4,320 | 4,340 | 4,295 | 4,325 | -10 | -0.2% | 11,400 |
| 2010/04/23 | 4,370 | 4,385 | 4,325 | 4,335 | -5 | -0.1% | 10,400 |
| 2010/04/22 | 4,275 | 4,345 | 4,275 | 4,340 | +80 | +1.9% | 10,300 |
| 2010/04/21 | 4,275 | 4,275 | 4,220 | 4,260 | +5 | +0.1% | 17,600 |
| 2010/04/20 | 4,155 | 4,280 | 4,155 | 4,255 | +110 | +2.7% | 4,800 |
| 2010/04/19 | 4,140 | 4,170 | 4,140 | 4,145 | -45 | -1.1% | 8,300 |
| 2010/04/16 | 4,230 | 4,230 | 4,180 | 4,190 | -45 | -1.1% | 11,300 |
| 2010/04/15 | 4,180 | 4,250 | 4,180 | 4,235 | +80 | +1.9% | 10,900 |
| 2010/04/14 | 4,095 | 4,155 | 4,095 | 4,155 | +85 | +2.1% | 21,800 |
| 2010/04/13 | 4,040 | 4,090 | 4,040 | 4,070 | +15 | +0.4% | 4,400 |
| 2010/04/12 | 4,005 | 4,090 | 4,000 | 4,055 | +35 | +0.9% | 10,000 |
| 2010/04/09 | 4,030 | 4,060 | 4,015 | 4,020 | -15 | -0.4% | 13,000 |
| 2010/04/08 | 4,055 | 4,055 | 4,030 | 4,035 | ±0 | ±0% | 13,700 |
| 2010/04/07 | 4,045 | 4,065 | 4,035 | 4,035 | +30 | +0.7% | 21,900 |
| 2010/04/06 | 4,010 | 4,025 | 4,000 | 4,005 | +5 | +0.1% | 16,100 |
| 2010/04/05 | 4,035 | 4,040 | 3,995 | 4,000 | -35 | -0.9% | 18,300 |
3401～
3450
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
