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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,175 | 1,175 | 1,131 | 1,152 | -59 | -4.9% | 15,700 |
| 2024/02/13 | 1,201 | 1,221 | 1,200 | 1,211 | -50 | -4% | 6,000 |
| 2024/02/09 | 1,264 | 1,264 | 1,246 | 1,261 | -3 | -0.2% | 2,800 |
| 2024/02/08 | 1,250 | 1,264 | 1,250 | 1,264 | +19 | +1.5% | 2,200 |
| 2024/02/07 | 1,228 | 1,253 | 1,228 | 1,245 | +17 | +1.4% | 3,200 |
| 2024/02/06 | 1,250 | 1,250 | 1,228 | 1,228 | -23 | -1.8% | 1,800 |
| 2024/02/05 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 1,400 |
| 2024/02/02 | 1,221 | 1,251 | 1,221 | 1,250 | +9 | +0.7% | 2,200 |
| 2024/02/01 | 1,262 | 1,262 | 1,241 | 1,241 | +8 | +0.6% | 1,100 |
| 2024/01/31 | 1,227 | 1,233 | 1,225 | 1,233 | +7 | +0.6% | 1,700 |
| 2024/01/30 | 1,253 | 1,265 | 1,226 | 1,226 | -27 | -2.2% | 9,700 |
| 2024/01/29 | 1,230 | 1,253 | 1,230 | 1,253 | +23 | +1.9% | 800 |
| 2024/01/26 | 1,236 | 1,236 | 1,221 | 1,230 | -6 | -0.5% | 2,000 |
| 2024/01/25 | 1,267 | 1,276 | 1,236 | 1,236 | -27 | -2.1% | 4,000 |
| 2024/01/24 | 1,254 | 1,274 | 1,254 | 1,263 | +7 | +0.6% | 1,300 |
| 2024/01/23 | 1,263 | 1,263 | 1,256 | 1,256 | -9 | -0.7% | 1,100 |
| 2024/01/22 | 1,274 | 1,280 | 1,257 | 1,265 | -9 | -0.7% | 3,000 |
| 2024/01/19 | 1,292 | 1,292 | 1,249 | 1,274 | +31 | +2.5% | 2,900 |
| 2024/01/18 | 1,231 | 1,249 | 1,231 | 1,243 | +12 | +1% | 1,200 |
| 2024/01/17 | 1,230 | 1,242 | 1,227 | 1,231 | +1 | +0.1% | 3,500 |
| 2024/01/16 | 1,239 | 1,239 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2024/01/15 | 1,257 | 1,257 | 1,230 | 1,230 | -29 | -2.3% | 3,300 |
| 2024/01/12 | 1,246 | 1,262 | 1,245 | 1,259 | +13 | +1% | 2,500 |
| 2024/01/11 | 1,252 | 1,255 | 1,244 | 1,246 | -23 | -1.8% | 2,200 |
| 2024/01/10 | 1,255 | 1,270 | 1,255 | 1,269 | +14 | +1.1% | 1,900 |
| 2024/01/09 | 1,259 | 1,259 | 1,248 | 1,255 | -4 | -0.3% | 1,100 |
| 2024/01/05 | 1,236 | 1,259 | 1,235 | 1,259 | +21 | +1.7% | 700 |
| 2024/01/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 300 |
| 2023/12/29 | 1,212 | 1,250 | 1,212 | 1,238 | -4 | -0.3% | 2,300 |
| 2023/12/28 | 1,215 | 1,255 | 1,215 | 1,242 | -18 | -1.4% | 900 |
| 2023/12/27 | 1,232 | 1,263 | 1,232 | 1,260 | +35 | +2.9% | 6,900 |
| 2023/12/26 | 1,200 | 1,225 | 1,200 | 1,225 | +10 | +0.8% | 1,700 |
| 2023/12/25 | 1,198 | 1,235 | 1,198 | 1,215 | -22 | -1.8% | 3,700 |
| 2023/12/22 | 1,221 | 1,237 | 1,220 | 1,237 | +17 | +1.4% | 2,400 |
| 2023/12/21 | 1,222 | 1,223 | 1,220 | 1,220 | -24 | -1.9% | 1,300 |
| 2023/12/20 | 1,250 | 1,250 | 1,240 | 1,244 | -5 | -0.4% | 800 |
| 2023/12/19 | 1,223 | 1,249 | 1,221 | 1,249 | +37 | +3.1% | 6,200 |
| 2023/12/18 | 1,206 | 1,217 | 1,206 | 1,212 | +6 | +0.5% | 300 |
| 2023/12/15 | 1,235 | 1,235 | 1,197 | 1,206 | -23 | -1.9% | 3,800 |
| 2023/12/14 | 1,232 | 1,239 | 1,224 | 1,229 | -3 | -0.2% | 1,400 |
| 2023/12/13 | 1,226 | 1,232 | 1,223 | 1,232 | +8 | +0.7% | 2,800 |
| 2023/12/12 | 1,246 | 1,246 | 1,224 | 1,224 | -22 | -1.8% | 700 |
| 2023/12/11 | 1,253 | 1,253 | 1,219 | 1,246 | -9 | -0.7% | 3,600 |
51～
100
件表示中 / 1986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 | 116,000円 | +3.5% | -15.6% | 1.72% | 9.74倍 | 0.98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 |
| キーウェア | 76,900円 | +4.3% | +8.6% | 2.60% | 8.84倍 | 0.78倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| クエスト | 126,800円 | +2.1% | -4.6% | 3.63% | 10.32倍 | 1.06倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 昭文社ＨＤ | 38,000円 | +14.7% | -35.9% | 0.00% | 5.01倍 | 0.64倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| フォーバルＴＬ | 41,200円 | -2.3% | +23.2% | 4.13% | 13.53倍 | 2.61倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
