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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,001 | 2,001 | 1,990 | 1,990 | -12 | -0.6% | 1,900 |
| 2025/08/21 | 1,998 | 2,002 | 1,991 | 2,002 | +12 | +0.6% | 2,100 |
| 2025/08/20 | 1,997 | 1,999 | 1,986 | 1,990 | +4 | +0.2% | 1,900 |
| 2025/08/19 | 1,985 | 1,997 | 1,985 | 1,986 | +3 | +0.2% | 2,100 |
| 2025/08/18 | 1,997 | 2,000 | 1,983 | 1,983 | -2 | -0.1% | 2,000 |
| 2025/08/15 | 2,000 | 2,000 | 1,962 | 1,985 | -15 | -0.8% | 3,100 |
| 2025/08/14 | 1,930 | 2,000 | 1,930 | 2,000 | +90 | +4.7% | 5,700 |
| 2025/08/13 | 2,025 | 2,030 | 1,900 | 1,910 | -35 | -1.8% | 7,700 |
| 2025/08/12 | 1,839 | 2,030 | 1,839 | 1,945 | +166 | +9.3% | 23,400 |
| 2025/08/08 | 1,739 | 1,779 | 1,739 | 1,779 | +42 | +2.4% | 6,900 |
| 2025/08/07 | 1,729 | 1,740 | 1,720 | 1,737 | +9 | +0.5% | 3,900 |
| 2025/08/06 | 1,742 | 1,742 | 1,728 | 1,728 | +12 | +0.7% | 2,600 |
| 2025/08/05 | 1,733 | 1,733 | 1,716 | 1,716 | -17 | -1% | 3,400 |
| 2025/08/04 | 1,722 | 1,735 | 1,721 | 1,733 | +3 | +0.2% | 1,700 |
| 2025/08/01 | 1,717 | 1,730 | 1,717 | 1,730 | +13 | +0.8% | 1,200 |
| 2025/07/31 | 1,710 | 1,718 | 1,708 | 1,717 | -1 | -0.1% | 1,800 |
| 2025/07/30 | 1,709 | 1,718 | 1,709 | 1,718 | +8 | +0.5% | 1,500 |
| 2025/07/29 | 1,715 | 1,718 | 1,706 | 1,710 | -5 | -0.3% | 1,700 |
| 2025/07/28 | 1,704 | 1,715 | 1,704 | 1,715 | -1 | -0.1% | 1,000 |
| 2025/07/25 | 1,706 | 1,716 | 1,695 | 1,716 | ±0 | ±0% | 1,300 |
| 2025/07/24 | 1,720 | 1,720 | 1,701 | 1,716 | +13 | +0.8% | 2,400 |
| 2025/07/23 | 1,720 | 1,720 | 1,703 | 1,703 | -17 | -1% | 1,700 |
| 2025/07/22 | 1,709 | 1,720 | 1,701 | 1,720 | +11 | +0.6% | 1,900 |
| 2025/07/18 | 1,700 | 1,709 | 1,680 | 1,709 | -7 | -0.4% | 2,500 |
| 2025/07/17 | 1,700 | 1,719 | 1,680 | 1,716 | +16 | +0.9% | 1,400 |
| 2025/07/16 | 1,700 | 1,726 | 1,681 | 1,700 | +2 | +0.1% | 1,600 |
| 2025/07/15 | 1,725 | 1,725 | 1,690 | 1,698 | +3 | +0.2% | 2,800 |
| 2025/07/14 | 1,676 | 1,711 | 1,673 | 1,695 | +22 | +1.3% | 2,800 |
| 2025/07/11 | 1,700 | 1,702 | 1,661 | 1,673 | -26 | -1.5% | 2,600 |
| 2025/07/10 | 1,671 | 1,699 | 1,670 | 1,699 | +28 | +1.7% | 1,000 |
| 2025/07/09 | 1,658 | 1,680 | 1,658 | 1,671 | +9 | +0.5% | 1,300 |
| 2025/07/08 | 1,682 | 1,682 | 1,650 | 1,662 | -21 | -1.2% | 3,700 |
| 2025/07/07 | 1,702 | 1,712 | 1,683 | 1,683 | -19 | -1.1% | 4,100 |
| 2025/07/04 | 1,718 | 1,740 | 1,702 | 1,702 | -30 | -1.7% | 4,600 |
| 2025/07/03 | 1,717 | 1,732 | 1,717 | 1,732 | +15 | +0.9% | 2,800 |
| 2025/07/02 | 1,719 | 1,730 | 1,717 | 1,717 | -13 | -0.8% | 2,700 |
| 2025/07/01 | 1,745 | 1,745 | 1,719 | 1,730 | -6 | -0.3% | 1,700 |
| 2025/06/30 | 1,740 | 1,749 | 1,718 | 1,736 | +11 | +0.6% | 3,800 |
| 2025/06/27 | 1,738 | 1,738 | 1,706 | 1,725 | +7 | +0.4% | 1,800 |
| 2025/06/26 | 1,732 | 1,732 | 1,707 | 1,718 | -9 | -0.5% | 1,900 |
| 2025/06/25 | 1,721 | 1,727 | 1,702 | 1,727 | +17 | +1% | 1,100 |
| 2025/06/24 | 1,722 | 1,725 | 1,703 | 1,710 | +10 | +0.6% | 2,000 |
| 2025/06/23 | 1,720 | 1,744 | 1,700 | 1,700 | -20 | -1.2% | 2,700 |
| 2025/06/20 | 1,720 | 1,720 | 1,703 | 1,720 | ±0 | ±0% | 2,100 |
| 2025/06/19 | 1,733 | 1,733 | 1,694 | 1,720 | +22 | +1.3% | 2,800 |
| 2025/06/18 | 1,680 | 1,699 | 1,672 | 1,698 | +9 | +0.5% | 2,400 |
| 2025/06/17 | 1,680 | 1,698 | 1,675 | 1,689 | +9 | +0.5% | 3,000 |
| 2025/06/16 | 1,688 | 1,694 | 1,660 | 1,680 | -17 | -1% | 3,200 |
| 2025/06/13 | 1,672 | 1,697 | 1,656 | 1,697 | +9 | +0.5% | 2,100 |
| 2025/06/12 | 1,650 | 1,693 | 1,650 | 1,688 | +44 | +2.7% | 4,300 |
1～
50
件表示中 / 2302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 | 199,000円 | +33.7% | +10.5% | 3.97% | 12.67倍 | 1.47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 |
| グリッド | 252,000円 | +50.3% | +2.8% | 0.00% | 42.78倍 | 3.04倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 日本情報 | 83,300円 | +14.3% | +20.6% | 0.96% | 15.88倍 | 2.97倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| Ｋｕｄａｎ | 105,000円 | +35.4% | - | 0.00% | - | 3.79倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| Ｚｅｎｍｕ | 870,000円 | +31.2% | +72.6% | 0.00% | 74.36倍 | 18.53倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
市場注目の銘柄
チャート関連のコラム
