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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 945 | 961.7 | 917.3 | 918.7 | -83 | -8.3% | 126,900 |
| 2017/02/14 | 1,040 | 1,040 | 990 | 1,001.7 | -38.3 | -3.7% | 72,900 |
| 2017/02/13 | 1,006.7 | 1,060 | 1,006.7 | 1,040 | +35 | +3.5% | 18,900 |
| 2017/02/10 | 1,028.3 | 1,028.3 | 996.7 | 1,005 | -23.3 | -2.3% | 17,700 |
| 2017/02/09 | 1,033.3 | 1,033.3 | 1,016.7 | 1,028.3 | +16.6 | +1.6% | 16,500 |
| 2017/02/08 | 999.7 | 1,031.7 | 995 | 1,011.7 | +18 | +1.8% | 27,900 |
| 2017/02/07 | 1,018.3 | 1,018.3 | 991.7 | 993.7 | -36.3 | -3.5% | 26,700 |
| 2017/02/06 | 1,031.7 | 1,035 | 1,018.3 | 1,030 | -5 | -0.5% | 11,700 |
| 2017/02/03 | 1,033.3 | 1,066.7 | 1,026.7 | 1,035 | -8.3 | -0.8% | 21,900 |
| 2017/02/02 | 1,023.3 | 1,043.3 | 1,016.7 | 1,043.3 | +35 | +3.5% | 18,000 |
| 2017/02/01 | 1,026.7 | 1,036.7 | 1,001.7 | 1,008.3 | -41.7 | -4% | 26,700 |
| 2017/01/31 | 1,050 | 1,061.7 | 1,030 | 1,050 | -8.3 | -0.8% | 11,400 |
| 2017/01/30 | 1,076.7 | 1,086.7 | 1,056.7 | 1,058.3 | -23.4 | -2.2% | 14,400 |
| 2017/01/27 | 1,098.3 | 1,098.3 | 1,081.7 | 1,081.7 | -11.6 | -1.1% | 6,000 |
| 2017/01/26 | 1,083.3 | 1,106.7 | 1,068.3 | 1,093.3 | +5 | +0.5% | 27,900 |
| 2017/01/25 | 1,061.7 | 1,090 | 1,033.3 | 1,088.3 | +26.6 | +2.5% | 44,100 |
| 2017/01/24 | 1,051.7 | 1,063.3 | 1,020 | 1,061.7 | -5 | -0.5% | 60,000 |
| 2017/01/23 | 957.3 | 1,066.7 | 957 | 1,066.7 | +119.7 | +12.6% | 135,600 |
| 2017/01/20 | 940 | 956.7 | 940 | 947 | +14.7 | +1.6% | 20,100 |
| 2017/01/19 | 925.7 | 938 | 925.3 | 932.3 | +23 | +2.5% | 23,100 |
| 2017/01/18 | 907 | 916.7 | 900 | 909.3 | -11.4 | -1.2% | 30,600 |
| 2017/01/17 | 906 | 926.7 | 906 | 920.7 | +7.4 | +0.8% | 19,500 |
| 2017/01/16 | 931.3 | 931.7 | 903.7 | 913.3 | -20 | -2.1% | 34,200 |
| 2017/01/13 | 938 | 948.3 | 930.7 | 933.3 | -21.4 | -2.2% | 25,500 |
| 2017/01/12 | 966.3 | 966.3 | 930.3 | 954.7 | -3.6 | -0.4% | 33,900 |
| 2017/01/11 | 940.7 | 958.3 | 930 | 958.3 | +34.3 | +3.7% | 45,900 |
| 2017/01/10 | 936.7 | 965 | 910.3 | 924 | +4 | +0.4% | 58,800 |
| 2017/01/06 | 919.7 | 923.7 | 899.7 | 920 | +10 | +1.1% | 41,100 |
| 2017/01/05 | 875.3 | 929 | 866.7 | 910 | +51.3 | +6% | 104,400 |
| 2017/01/04 | 810 | 865.7 | 810 | 858.7 | +52 | +6.4% | 73,800 |
| 2016/12/30 | 782 | 806.7 | 780 | 806.7 | +20.7 | +2.6% | 18,900 |
| 2016/12/29 | 785.7 | 786.3 | 768 | 786 | -0.3 | ±0% | 17,700 |
| 2016/12/28 | 786 | 786.3 | 776.7 | 786.3 | +0.3 | ±0% | 7,800 |
| 2016/12/27 | 793.3 | 793.3 | 772.7 | 786 | -0.7 | -0.1% | 21,000 |
| 2016/12/26 | 770 | 793.3 | 770 | 786.7 | +33.4 | +4.4% | 47,100 |
| 2016/12/22 | 752.7 | 753.3 | 742.7 | 753.3 | +4.6 | +0.6% | 20,100 |
| 2016/12/21 | 755 | 761.7 | 748.7 | 748.7 | +10.4 | +1.4% | 29,100 |
| 2016/12/20 | 756.7 | 756.7 | 733.7 | 738.3 | -5.7 | -0.8% | 36,000 |
| 2016/12/19 | 750.3 | 752.3 | 734 | 744 | -4.7 | -0.6% | 30,300 |
| 2016/12/16 | 723.3 | 760 | 712.7 | 748.7 | +30 | +4.2% | 37,500 |
| 2016/12/15 | 726.7 | 726.7 | 713.3 | 718.7 | +3.4 | +0.5% | 26,400 |
| 2016/12/14 | 713.3 | 723.3 | 713 | 715.3 | +1.3 | +0.2% | 21,300 |
| 2016/12/13 | 736.7 | 746 | 712.7 | 714 | +10.7 | +1.5% | 18,000 |
| 2016/12/12 | 700 | 706.7 | 699.7 | 703.3 | +7.6 | +1.1% | 10,800 |
| 2016/12/09 | 690 | 700 | 687.3 | 695.7 | +4.7 | +0.7% | 10,800 |
| 2016/12/08 | 697.3 | 697.3 | 688.7 | 691 | -3 | -0.4% | 12,600 |
| 2016/12/07 | 691.7 | 706.7 | 686.7 | 694 | +7.3 | +1.1% | 15,000 |
| 2016/12/06 | 686.7 | 688.7 | 686.3 | 686.7 | +1 | +0.1% | 15,600 |
| 2016/12/05 | 680 | 699.3 | 680 | 685.7 | +7.7 | +1.1% | 100,800 |
| 2016/12/02 | 681.7 | 681.7 | 674.7 | 678 | +4.3 | +0.6% | 21,300 |
1901～
1950
件表示中 / 2120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 | 110,000円 | -4.3% | +21.1% | 2.55% | 8.93倍 | 0.87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 |
| パシフィックＳ | 455,000円 | -4.4% | -20.8% | 2.95% | 14.26倍 | 1.07倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＳＳＳＫ ＨＤ | 39,000円 | +19.7% | +25.5% | 3.33% | 16.06倍 | 0.79倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| サインド | 113,000円 | +15.0% | +38.6% | 0.00% | 163.77倍 | 2.02倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ＡＶＩＬＥＮ | 106,900円 | +31.9% | +23.5% | 0.00% | 49.84倍 | 14.29倍 |
|
ＡＩ人材育成支援とＡＩ導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
市場注目の銘柄
チャート関連のコラム
