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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,728 | 1,743 | 1,728 | 1,743 | +15 | +0.9% | 1,800 |
| 2025/12/11 | 1,739 | 1,743 | 1,727 | 1,728 | -27 | -1.5% | 1,600 |
| 2025/12/10 | 1,736 | 1,755 | 1,731 | 1,755 | +29 | +1.7% | 5,400 |
| 2025/12/09 | 1,715 | 1,726 | 1,704 | 1,726 | +11 | +0.6% | 3,700 |
| 2025/12/08 | 1,722 | 1,722 | 1,705 | 1,715 | -10 | -0.6% | 4,300 |
| 2025/12/05 | 1,728 | 1,730 | 1,725 | 1,725 | -4 | -0.2% | 1,400 |
| 2025/12/04 | 1,729 | 1,738 | 1,729 | 1,729 | ±0 | ±0% | 3,000 |
| 2025/12/03 | 1,735 | 1,740 | 1,729 | 1,729 | -6 | -0.3% | 1,900 |
| 2025/12/02 | 1,747 | 1,747 | 1,735 | 1,735 | -3 | -0.2% | 2,100 |
| 2025/12/01 | 1,724 | 1,750 | 1,724 | 1,738 | +15 | +0.9% | 2,500 |
| 2025/11/28 | 1,752 | 1,761 | 1,700 | 1,723 | -42 | -2.4% | 10,400 |
| 2025/11/27 | 1,767 | 1,767 | 1,752 | 1,765 | +15 | +0.9% | 1,200 |
| 2025/11/26 | 1,769 | 1,769 | 1,749 | 1,750 | -28 | -1.6% | 14,300 |
| 2025/11/25 | 1,798 | 1,798 | 1,775 | 1,778 | ±0 | ±0% | 2,800 |
| 2025/11/21 | 1,777 | 1,799 | 1,777 | 1,778 | -6 | -0.3% | 4,900 |
| 2025/11/20 | 1,781 | 1,786 | 1,781 | 1,784 | -12 | -0.7% | 2,300 |
| 2025/11/19 | 1,792 | 1,798 | 1,792 | 1,796 | -4 | -0.2% | 3,500 |
| 2025/11/18 | 1,801 | 1,811 | 1,800 | 1,800 | -5 | -0.3% | 2,400 |
| 2025/11/17 | 1,817 | 1,817 | 1,805 | 1,805 | +3 | +0.2% | 2,700 |
| 2025/11/14 | 1,802 | 1,809 | 1,802 | 1,802 | -23 | -1.3% | 5,200 |
| 2025/11/13 | 1,822 | 1,829 | 1,822 | 1,825 | -5 | -0.3% | 2,900 |
| 2025/11/12 | 1,836 | 1,845 | 1,828 | 1,830 | -6 | -0.3% | 6,100 |
| 2025/11/11 | 1,836 | 1,867 | 1,820 | 1,836 | -153 | -7.7% | 26,700 |
| 2025/11/10 | 1,915 | 2,000 | 1,886 | 1,989 | +82 | +4.3% | 12,500 |
| 2025/11/07 | 1,841 | 1,907 | 1,841 | 1,907 | +47 | +2.5% | 1,900 |
| 2025/11/06 | 1,828 | 1,889 | 1,820 | 1,860 | +13 | +0.7% | 1,400 |
| 2025/11/05 | 1,849 | 1,849 | 1,800 | 1,847 | -9 | -0.5% | 2,500 |
| 2025/11/04 | 1,846 | 1,856 | 1,845 | 1,856 | +5 | +0.3% | 1,900 |
| 2025/10/31 | 1,847 | 1,869 | 1,847 | 1,851 | -18 | -1% | 2,900 |
| 2025/10/30 | 1,845 | 1,869 | 1,845 | 1,869 | +9 | +0.5% | 4,000 |
| 2025/10/29 | 1,885 | 1,885 | 1,860 | 1,860 | -39 | -2.1% | 1,600 |
| 2025/10/28 | 1,899 | 1,899 | 1,899 | 1,899 | -11 | -0.6% | 600 |
| 2025/10/27 | 1,899 | 1,910 | 1,899 | 1,910 | +14 | +0.7% | 1,700 |
| 2025/10/24 | 1,895 | 1,900 | 1,895 | 1,896 | -14 | -0.7% | 1,100 |
| 2025/10/23 | 1,892 | 1,915 | 1,892 | 1,910 | -6 | -0.3% | 1,200 |
| 2025/10/22 | 1,889 | 1,916 | 1,889 | 1,916 | +16 | +0.8% | 500 |
| 2025/10/21 | 1,902 | 1,902 | 1,899 | 1,900 | -2 | -0.1% | 2,200 |
| 2025/10/20 | 1,863 | 1,911 | 1,863 | 1,902 | -1 | -0.1% | 1,300 |
| 2025/10/17 | 1,902 | 1,912 | 1,902 | 1,903 | -8 | -0.4% | 1,000 |
| 2025/10/16 | 1,911 | 1,912 | 1,911 | 1,911 | +1 | +0.1% | 3,100 |
| 2025/10/15 | 1,859 | 1,927 | 1,859 | 1,910 | +11 | +0.6% | 2,700 |
| 2025/10/14 | 1,914 | 1,929 | 1,899 | 1,899 | -15 | -0.8% | 1,900 |
| 2025/10/10 | 1,954 | 1,954 | 1,900 | 1,914 | -22 | -1.1% | 3,300 |
| 2025/10/09 | 1,943 | 1,943 | 1,936 | 1,936 | -13 | -0.7% | 1,600 |
| 2025/10/08 | 1,901 | 1,949 | 1,901 | 1,949 | +35 | +1.8% | 3,300 |
| 2025/10/07 | 1,918 | 1,920 | 1,914 | 1,914 | -1 | -0.1% | 2,500 |
| 2025/10/06 | 1,915 | 1,933 | 1,915 | 1,915 | -8 | -0.4% | 2,600 |
| 2025/10/03 | 1,924 | 1,932 | 1,923 | 1,923 | -8 | -0.4% | 1,600 |
| 2025/10/02 | 1,923 | 1,950 | 1,923 | 1,931 | -14 | -0.7% | 900 |
| 2025/10/01 | 1,945 | 1,989 | 1,939 | 1,945 | -8 | -0.4% | 5,000 |
1～
50
件表示中 / 2377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 | 174,300円 | +33.7% | +10.5% | 4.53% | 11.12倍 | 1.26倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| ファブリカＨＤ | 192,100円 | +5.9% | -11.3% | 1.98% | 17.84倍 | 2.70倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ミーク | 91,800円 | - | - | 0.00% | 12.82倍 | 1.93倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| アイサンテクノロ | 188,300円 | +15.8% | +30.3% | 1.86% | 26.03倍 | 1.62倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| フレクト | 167,300円 | +20.8% | +31.7% | 0.00% | 11.92倍 | 3.44倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
