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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,565 | 1,565 | 1,500 | 1,503 | -5 | -0.3% | 6,700 |
| 2022/10/13 | 1,523 | 1,535 | 1,477 | 1,508 | -15 | -1% | 12,200 |
| 2022/10/12 | 1,550 | 1,550 | 1,509 | 1,523 | -26 | -1.7% | 6,500 |
| 2022/10/11 | 1,506 | 1,550 | 1,505 | 1,549 | +41 | +2.7% | 15,900 |
| 2022/10/07 | 1,501 | 1,535 | 1,500 | 1,508 | -1 | -0.1% | 9,100 |
| 2022/10/06 | 1,502 | 1,534 | 1,501 | 1,509 | +3 | +0.2% | 2,700 |
| 2022/10/05 | 1,510 | 1,547 | 1,504 | 1,506 | -9 | -0.6% | 10,300 |
| 2022/10/04 | 1,518 | 1,550 | 1,500 | 1,515 | -16 | -1% | 12,500 |
| 2022/10/03 | 1,515 | 1,580 | 1,490 | 1,531 | +16 | +1.1% | 12,300 |
| 2022/09/30 | 1,540 | 1,540 | 1,487 | 1,515 | -25 | -1.6% | 2,900 |
| 2022/09/29 | 1,513 | 1,592 | 1,491 | 1,540 | -5 | -0.3% | 9,500 |
| 2022/09/28 | 1,503 | 1,545 | 1,467 | 1,545 | +39 | +2.6% | 10,400 |
| 2022/09/27 | 1,506 | 1,547 | 1,506 | 1,506 | ±0 | ±0% | 3,200 |
| 2022/09/26 | 1,553 | 1,553 | 1,506 | 1,506 | -73 | -4.6% | 4,400 |
| 2022/09/22 | 1,576 | 1,589 | 1,555 | 1,579 | -13 | -0.8% | 6,900 |
| 2022/09/21 | 1,569 | 1,596 | 1,565 | 1,592 | +23 | +1.5% | 11,700 |
| 2022/09/20 | 1,593 | 1,593 | 1,561 | 1,569 | -1 | -0.1% | 12,100 |
| 2022/09/16 | 1,559 | 1,597 | 1,554 | 1,570 | +4 | +0.3% | 12,700 |
| 2022/09/15 | 1,596 | 1,598 | 1,561 | 1,566 | -6 | -0.4% | 7,700 |
| 2022/09/14 | 1,526 | 1,580 | 1,526 | 1,572 | -9 | -0.6% | 8,300 |
| 2022/09/13 | 1,567 | 1,590 | 1,548 | 1,581 | +17 | +1.1% | 7,500 |
| 2022/09/12 | 1,530 | 1,583 | 1,529 | 1,564 | +34 | +2.2% | 16,600 |
| 2022/09/09 | 1,515 | 1,549 | 1,515 | 1,530 | +11 | +0.7% | 4,500 |
| 2022/09/08 | 1,530 | 1,535 | 1,510 | 1,519 | -11 | -0.7% | 4,600 |
| 2022/09/07 | 1,525 | 1,556 | 1,505 | 1,530 | +5 | +0.3% | 8,700 |
| 2022/09/06 | 1,533 | 1,535 | 1,507 | 1,525 | -3 | -0.2% | 8,100 |
| 2022/09/05 | 1,512 | 1,541 | 1,512 | 1,528 | -1 | -0.1% | 8,000 |
| 2022/09/02 | 1,554 | 1,554 | 1,508 | 1,529 | -16 | -1% | 18,200 |
| 2022/09/01 | 1,552 | 1,582 | 1,543 | 1,545 | -25 | -1.6% | 11,000 |
| 2022/08/31 | 1,578 | 1,590 | 1,570 | 1,570 | -26 | -1.6% | 2,100 |
| 2022/08/30 | 1,610 | 1,610 | 1,579 | 1,596 | +9 | +0.6% | 9,000 |
| 2022/08/29 | 1,551 | 1,610 | 1,550 | 1,587 | +17 | +1.1% | 9,300 |
| 2022/08/26 | 1,563 | 1,603 | 1,557 | 1,570 | +8 | +0.5% | 17,600 |
| 2022/08/25 | 1,559 | 1,577 | 1,545 | 1,562 | +1 | +0.1% | 20,500 |
| 2022/08/24 | 1,560 | 1,577 | 1,548 | 1,561 | +1 | +0.1% | 16,600 |
| 2022/08/23 | 1,600 | 1,600 | 1,560 | 1,560 | -43 | -2.7% | 17,000 |
| 2022/08/22 | 1,562 | 1,615 | 1,529 | 1,603 | +45 | +2.9% | 41,400 |
| 2022/08/19 | 1,559 | 1,596 | 1,550 | 1,558 | ±0 | ±0% | 32,900 |
| 2022/08/18 | 1,594 | 1,595 | 1,551 | 1,558 | -21 | -1.3% | 20,100 |
| 2022/08/17 | 1,585 | 1,601 | 1,562 | 1,579 | +6 | +0.4% | 29,200 |
| 2022/08/16 | 1,608 | 1,624 | 1,546 | 1,573 | -25 | -1.6% | 37,300 |
| 2022/08/15 | 1,648 | 1,650 | 1,591 | 1,598 | -49 | -3% | 30,300 |
| 2022/08/12 | 1,480 | 1,677 | 1,446 | 1,647 | -113 | -6.4% | 107,400 |
| 2022/08/10 | 1,800 | 1,812 | 1,734 | 1,760 | -36 | -2% | 21,200 |
| 2022/08/09 | 1,794 | 1,810 | 1,785 | 1,796 | +11 | +0.6% | 8,600 |
| 2022/08/08 | 1,784 | 1,816 | 1,782 | 1,785 | +3 | +0.2% | 11,300 |
| 2022/08/05 | 1,820 | 1,824 | 1,782 | 1,782 | -12 | -0.7% | 6,600 |
| 2022/08/04 | 1,792 | 1,799 | 1,765 | 1,794 | -6 | -0.3% | 7,200 |
| 2022/08/03 | 1,830 | 1,834 | 1,800 | 1,800 | -28 | -1.5% | 11,000 |
| 2022/08/02 | 1,862 | 1,878 | 1,828 | 1,828 | -34 | -1.8% | 6,900 |
701～
750
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
