ベネフィットジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,138 | 1,138 | 1,088 | 1,088 | -53 | -4.6% | 10,600 |
| 2024/04/25 | 1,130 | 1,155 | 1,130 | 1,141 | +3 | +0.3% | 1,200 |
| 2024/04/24 | 1,170 | 1,172 | 1,135 | 1,138 | -38 | -3.2% | 2,800 |
| 2024/04/23 | 1,198 | 1,198 | 1,176 | 1,176 | -16 | -1.3% | 1,300 |
| 2024/04/22 | 1,210 | 1,210 | 1,192 | 1,192 | -24 | -2% | 1,100 |
| 2024/04/19 | 1,211 | 1,232 | 1,208 | 1,216 | -16 | -1.3% | 2,200 |
| 2024/04/18 | 1,206 | 1,232 | 1,206 | 1,232 | +22 | +1.8% | 1,100 |
| 2024/04/17 | 1,221 | 1,223 | 1,210 | 1,210 | -11 | -0.9% | 1,400 |
| 2024/04/16 | 1,243 | 1,246 | 1,221 | 1,221 | -24 | -1.9% | 2,000 |
| 2024/04/15 | 1,242 | 1,260 | 1,240 | 1,245 | -4 | -0.3% | 3,100 |
| 2024/04/12 | 1,261 | 1,261 | 1,249 | 1,249 | -12 | -1% | 500 |
| 2024/04/11 | 1,239 | 1,261 | 1,231 | 1,261 | +11 | +0.9% | 1,800 |
| 2024/04/10 | 1,240 | 1,266 | 1,240 | 1,250 | -15 | -1.2% | 1,000 |
| 2024/04/09 | 1,265 | 1,265 | 1,265 | 1,265 | +11 | +0.9% | 100 |
| 2024/04/08 | 1,254 | 1,254 | 1,254 | 1,254 | +14 | +1.1% | 200 |
| 2024/04/05 | 1,222 | 1,266 | 1,213 | 1,240 | +15 | +1.2% | 2,400 |
| 2024/04/04 | 1,223 | 1,268 | 1,223 | 1,225 | -7 | -0.6% | 1,800 |
| 2024/04/03 | 1,232 | 1,240 | 1,232 | 1,232 | -19 | -1.5% | 900 |
| 2024/04/02 | 1,245 | 1,274 | 1,245 | 1,251 | +6 | +0.5% | 1,400 |
| 2024/04/01 | 1,234 | 1,263 | 1,234 | 1,245 | +11 | +0.9% | 1,000 |
| 2024/03/29 | 1,231 | 1,262 | 1,225 | 1,234 | +4 | +0.3% | 1,200 |
| 2024/03/28 | 1,265 | 1,265 | 1,212 | 1,230 | -55 | -4.3% | 2,500 |
| 2024/03/27 | 1,278 | 1,298 | 1,278 | 1,285 | -1 | -0.1% | 4,900 |
| 2024/03/26 | 1,269 | 1,288 | 1,269 | 1,286 | +17 | +1.3% | 1,100 |
| 2024/03/25 | 1,297 | 1,301 | 1,255 | 1,269 | -28 | -2.2% | 2,800 |
| 2024/03/22 | 1,300 | 1,310 | 1,281 | 1,297 | -3 | -0.2% | 2,000 |
| 2024/03/21 | 1,281 | 1,308 | 1,281 | 1,300 | +20 | +1.6% | 1,300 |
| 2024/03/19 | 1,293 | 1,298 | 1,280 | 1,280 | -8 | -0.6% | 2,100 |
| 2024/03/18 | 1,267 | 1,295 | 1,267 | 1,288 | +21 | +1.7% | 2,200 |
| 2024/03/15 | 1,280 | 1,280 | 1,263 | 1,267 | -13 | -1% | 2,300 |
| 2024/03/14 | 1,270 | 1,281 | 1,270 | 1,280 | +25 | +2% | 300 |
| 2024/03/13 | 1,279 | 1,279 | 1,255 | 1,255 | +1 | +0.1% | 800 |
| 2024/03/12 | 1,276 | 1,276 | 1,254 | 1,254 | -22 | -1.7% | 800 |
| 2024/03/11 | 1,275 | 1,280 | 1,251 | 1,276 | +2 | +0.2% | 1,700 |
| 2024/03/08 | 1,283 | 1,286 | 1,269 | 1,274 | -10 | -0.8% | 2,700 |
| 2024/03/07 | 1,273 | 1,284 | 1,260 | 1,284 | +11 | +0.9% | 1,900 |
| 2024/03/06 | 1,257 | 1,279 | 1,252 | 1,273 | +9 | +0.7% | 4,000 |
| 2024/03/05 | 1,237 | 1,270 | 1,235 | 1,264 | +13 | +1% | 4,600 |
| 2024/03/04 | 1,247 | 1,280 | 1,229 | 1,251 | +16 | +1.3% | 9,900 |
| 2024/03/01 | 1,251 | 1,258 | 1,235 | 1,235 | -20 | -1.6% | 3,900 |
| 2024/02/29 | 1,265 | 1,289 | 1,255 | 1,255 | -25 | -2% | 1,800 |
| 2024/02/28 | 1,312 | 1,312 | 1,280 | 1,280 | -36 | -2.7% | 4,200 |
| 2024/02/27 | 1,350 | 1,350 | 1,302 | 1,316 | -34 | -2.5% | 6,600 |
| 2024/02/26 | 1,360 | 1,374 | 1,299 | 1,350 | +100 | +8% | 38,200 |
| 2024/02/22 | 1,250 | 1,255 | 1,250 | 1,250 | -3 | -0.2% | 800 |
| 2024/02/21 | 1,250 | 1,253 | 1,248 | 1,253 | +1 | +0.1% | 800 |
| 2024/02/20 | 1,235 | 1,252 | 1,226 | 1,252 | +10 | +0.8% | 4,000 |
| 2024/02/19 | 1,250 | 1,252 | 1,236 | 1,242 | -8 | -0.6% | 1,200 |
| 2024/02/16 | 1,246 | 1,254 | 1,221 | 1,250 | +4 | +0.3% | 5,000 |
| 2024/02/15 | 1,231 | 1,257 | 1,208 | 1,246 | +94 | +8.2% | 10,800 |
1～
50
件表示中 / 1979件
類似銘柄と比較する
現在ご覧いただいている「ベネフィットＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ベネフィットＪ | 108,800円 | +3.5% | -15.6% | 1.84% | 9.14倍 | 0.92倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| アイデミー | 165,200円 | - | - | 0.00% | 36.50倍 | 6.01倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| Ｍマート | 134,100円 | +9.7% | +16.4% | 1.57% | 17.68倍 | 4.22倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＳＹＳＨＤ | 123,800円 | +18.8% | +14.5% | 0.69% | 15.82倍 | 2.09倍 |
|
自動車、工作機械用ソフト開発や金融向けなどのシステム開発。ＩＴ未経験者を積極採用し育成 |
| ＤＬＥ | 15,300円 | -10.9% | - | 0.00% | - | 1.95倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
市場注目の銘柄
チャート関連のコラム
