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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,226 | 1,243 | 1,213 | 1,229 | +3 | +0.2% | 5,000 |
| 2023/01/20 | 1,224 | 1,250 | 1,224 | 1,226 | -11 | -0.9% | 4,700 |
| 2023/01/19 | 1,228 | 1,238 | 1,218 | 1,237 | +22 | +1.8% | 2,700 |
| 2023/01/18 | 1,204 | 1,223 | 1,199 | 1,215 | +6 | +0.5% | 4,600 |
| 2023/01/17 | 1,201 | 1,209 | 1,201 | 1,209 | +2 | +0.2% | 600 |
| 2023/01/16 | 1,194 | 1,228 | 1,194 | 1,207 | ±0 | ±0% | 7,400 |
| 2023/01/13 | 1,250 | 1,250 | 1,201 | 1,207 | -15 | -1.2% | 8,700 |
| 2023/01/12 | 1,221 | 1,224 | 1,200 | 1,222 | +15 | +1.2% | 5,000 |
| 2023/01/11 | 1,200 | 1,239 | 1,198 | 1,207 | -2 | -0.2% | 3,400 |
| 2023/01/10 | 1,204 | 1,221 | 1,191 | 1,209 | +6 | +0.5% | 5,300 |
| 2023/01/06 | 1,259 | 1,259 | 1,203 | 1,203 | +19 | +1.6% | 5,600 |
| 2023/01/05 | 1,200 | 1,210 | 1,181 | 1,184 | -19 | -1.6% | 4,600 |
| 2023/01/04 | 1,214 | 1,239 | 1,201 | 1,203 | -28 | -2.3% | 4,900 |
| 2022/12/30 | 1,216 | 1,253 | 1,211 | 1,231 | +16 | +1.3% | 20,800 |
| 2022/12/29 | 1,201 | 1,243 | 1,201 | 1,215 | -5 | -0.4% | 11,500 |
| 2022/12/28 | 1,205 | 1,223 | 1,198 | 1,220 | +15 | +1.2% | 4,700 |
| 2022/12/27 | 1,215 | 1,249 | 1,202 | 1,205 | -10 | -0.8% | 8,500 |
| 2022/12/26 | 1,212 | 1,225 | 1,181 | 1,215 | +24 | +2% | 15,700 |
| 2022/12/23 | 1,212 | 1,222 | 1,191 | 1,191 | -21 | -1.7% | 10,900 |
| 2022/12/22 | 1,219 | 1,238 | 1,202 | 1,212 | +8 | +0.7% | 12,300 |
| 2022/12/21 | 1,232 | 1,237 | 1,204 | 1,204 | -23 | -1.9% | 7,500 |
| 2022/12/20 | 1,290 | 1,290 | 1,227 | 1,227 | -36 | -2.9% | 13,900 |
| 2022/12/19 | 1,264 | 1,293 | 1,259 | 1,263 | -9 | -0.7% | 5,000 |
| 2022/12/16 | 1,272 | 1,295 | 1,265 | 1,272 | -4 | -0.3% | 5,200 |
| 2022/12/15 | 1,300 | 1,300 | 1,272 | 1,276 | ±0 | ±0% | 3,100 |
| 2022/12/14 | 1,279 | 1,279 | 1,269 | 1,276 | +10 | +0.8% | 6,600 |
| 2022/12/13 | 1,283 | 1,283 | 1,260 | 1,266 | -17 | -1.3% | 3,600 |
| 2022/12/12 | 1,279 | 1,295 | 1,279 | 1,283 | -7 | -0.5% | 5,300 |
| 2022/12/09 | 1,297 | 1,305 | 1,267 | 1,290 | -6 | -0.5% | 6,700 |
| 2022/12/08 | 1,290 | 1,298 | 1,263 | 1,296 | +9 | +0.7% | 7,800 |
| 2022/12/07 | 1,283 | 1,287 | 1,280 | 1,287 | -1 | -0.1% | 1,400 |
| 2022/12/06 | 1,273 | 1,301 | 1,273 | 1,288 | +12 | +0.9% | 4,800 |
| 2022/12/05 | 1,286 | 1,286 | 1,270 | 1,276 | -11 | -0.9% | 8,800 |
| 2022/12/02 | 1,290 | 1,307 | 1,280 | 1,287 | -10 | -0.8% | 10,500 |
| 2022/12/01 | 1,297 | 1,305 | 1,291 | 1,297 | -5 | -0.4% | 6,300 |
| 2022/11/30 | 1,300 | 1,319 | 1,295 | 1,302 | -4 | -0.3% | 5,100 |
| 2022/11/29 | 1,296 | 1,326 | 1,296 | 1,306 | -7 | -0.5% | 7,800 |
| 2022/11/28 | 1,322 | 1,322 | 1,302 | 1,313 | -9 | -0.7% | 4,300 |
| 2022/11/25 | 1,316 | 1,332 | 1,301 | 1,322 | +17 | +1.3% | 10,500 |
| 2022/11/24 | 1,314 | 1,320 | 1,299 | 1,305 | ±0 | ±0% | 9,700 |
| 2022/11/22 | 1,297 | 1,318 | 1,283 | 1,305 | +22 | +1.7% | 24,900 |
| 2022/11/21 | 1,258 | 1,294 | 1,239 | 1,283 | +21 | +1.7% | 26,800 |
| 2022/11/18 | 1,296 | 1,314 | 1,262 | 1,262 | -34 | -2.6% | 23,500 |
| 2022/11/17 | 1,289 | 1,320 | 1,289 | 1,296 | -6 | -0.5% | 11,000 |
| 2022/11/16 | 1,309 | 1,309 | 1,285 | 1,302 | -6 | -0.5% | 18,100 |
| 2022/11/15 | 1,332 | 1,339 | 1,297 | 1,308 | -7 | -0.5% | 40,600 |
| 2022/11/14 | 1,340 | 1,350 | 1,310 | 1,315 | -25 | -1.9% | 34,700 |
| 2022/11/11 | 1,288 | 1,350 | 1,283 | 1,340 | -173 | -11.4% | 114,200 |
| 2022/11/10 | 1,510 | 1,528 | 1,493 | 1,513 | +4 | +0.3% | 6,000 |
| 2022/11/09 | 1,509 | 1,523 | 1,495 | 1,509 | -9 | -0.6% | 6,400 |
601～
650
件表示中 / 2268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 | 173,800円 | +33.7% | +10.5% | 4.55% | 11.07倍 | 1.28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 |
| うるる | 151,500円 | +15.1% | +1.2% | 0.73% | 20.96倍 | 3.47倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| Ｊストリーム | 37,300円 | +2.9% | +0.1% | 3.75% | 16.98倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ソルクシーズ | 38,500円 | +6.0% | +24.7% | 3.38% | 11.02倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| サスメド | 60,600円 | +40.1% | - | 0.00% | - | 2.37倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
