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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,175 | 1,197 | 1,161 | 1,185 | +1 | +0.1% | 9,600 |
| 2017/11/08 | 1,185 | 1,198 | 1,174 | 1,184 | ±0 | ±0% | 4,900 |
| 2017/11/07 | 1,162 | 1,185 | 1,160 | 1,184 | +14 | +1.2% | 4,200 |
| 2017/11/06 | 1,189 | 1,189 | 1,127 | 1,170 | -3 | -0.3% | 17,000 |
| 2017/11/02 | 1,190 | 1,200 | 1,173 | 1,173 | -11 | -0.9% | 6,600 |
| 2017/11/01 | 1,210 | 1,210 | 1,182 | 1,184 | -25 | -2.1% | 14,100 |
| 2017/10/31 | 1,204 | 1,225 | 1,191 | 1,209 | +5 | +0.4% | 5,700 |
| 2017/10/30 | 1,180 | 1,240 | 1,180 | 1,204 | +17 | +1.4% | 41,700 |
| 2017/10/27 | 1,190 | 1,219 | 1,150 | 1,187 | +46 | +4% | 60,100 |
| 2017/10/26 | 1,123 | 1,175 | 1,121 | 1,141 | +18 | +1.6% | 56,400 |
| 2017/10/25 | 1,086 | 1,140 | 1,075 | 1,123 | +47 | +4.4% | 37,700 |
| 2017/10/24 | 1,082 | 1,092 | 1,057 | 1,076 | +6 | +0.6% | 20,500 |
| 2017/10/23 | 1,065 | 1,070 | 1,050 | 1,070 | +5 | +0.5% | 5,000 |
| 2017/10/20 | 1,067 | 1,075 | 1,060 | 1,065 | -2 | -0.2% | 19,700 |
| 2017/10/19 | 1,053 | 1,067 | 1,053 | 1,067 | +16 | +1.5% | 8,000 |
| 2017/10/18 | 1,065 | 1,080 | 1,041 | 1,051 | -4 | -0.4% | 24,300 |
| 2017/10/17 | 1,063 | 1,065 | 1,046 | 1,055 | -10 | -0.9% | 7,300 |
| 2017/10/16 | 1,062 | 1,086 | 1,060 | 1,065 | +14 | +1.3% | 20,000 |
| 2017/10/13 | 1,050 | 1,069 | 1,028 | 1,051 | +8 | +0.8% | 18,000 |
| 2017/10/12 | 1,054 | 1,055 | 1,042 | 1,043 | -14 | -1.3% | 4,600 |
| 2017/10/11 | 1,065 | 1,066 | 1,050 | 1,057 | +3 | +0.3% | 4,000 |
| 2017/10/10 | 1,066 | 1,070 | 1,047 | 1,054 | -6 | -0.6% | 7,900 |
| 2017/10/06 | 1,053 | 1,073 | 1,052 | 1,060 | +7 | +0.7% | 9,900 |
| 2017/10/05 | 1,030 | 1,058 | 1,026 | 1,053 | +10 | +1% | 9,600 |
| 2017/10/04 | 1,053 | 1,053 | 1,041 | 1,043 | -8 | -0.8% | 9,900 |
| 2017/10/03 | 1,083 | 1,085 | 1,044 | 1,051 | -9 | -0.8% | 11,700 |
| 2017/10/02 | 1,040 | 1,075 | 1,036 | 1,060 | +25 | +2.4% | 23,700 |
| 2017/09/29 | 1,020 | 1,037 | 1,015 | 1,035 | +15 | +1.5% | 7,900 |
| 2017/09/28 | 1,020 | 1,024 | 1,004 | 1,020 | ±0 | ±0% | 3,900 |
| 2017/09/27 | 1,024 | 1,030 | 1,020 | 1,020 | -5 | -0.5% | 14,100 |
| 2017/09/26 | 1,020 | 1,038 | 1,011 | 1,025 | +2 | +0.2% | 13,500 |
| 2017/09/25 | 1,008 | 1,023 | 1,001 | 1,023 | +5 | +0.5% | 7,800 |
| 2017/09/22 | 1,015 | 1,018 | 990 | 1,018 | -1 | -0.1% | 10,100 |
| 2017/09/21 | 1,020 | 1,024 | 1,012 | 1,019 | +3 | +0.3% | 6,200 |
| 2017/09/20 | 1,027 | 1,032 | 1,015 | 1,016 | -10 | -1% | 6,700 |
| 2017/09/19 | 1,039 | 1,039 | 1,025 | 1,026 | +1 | +0.1% | 6,500 |
| 2017/09/15 | 1,050 | 1,050 | 1,022 | 1,025 | -5 | -0.5% | 7,800 |
| 2017/09/14 | 1,032 | 1,040 | 1,022 | 1,030 | +7 | +0.7% | 8,100 |
| 2017/09/13 | 1,022 | 1,028 | 1,005 | 1,023 | +12 | +1.2% | 5,900 |
| 2017/09/12 | 1,038 | 1,038 | 1,010 | 1,011 | +3 | +0.3% | 5,000 |
| 2017/09/11 | 1,040 | 1,040 | 1,003 | 1,008 | +8 | +0.8% | 3,900 |
| 2017/09/08 | 986 | 1,025 | 984 | 1,000 | +4 | +0.4% | 11,500 |
| 2017/09/07 | 1,018 | 1,020 | 991 | 996 | -14 | -1.4% | 4,800 |
| 2017/09/06 | 994 | 1,014 | 974 | 1,010 | +8 | +0.8% | 21,100 |
| 2017/09/05 | 1,034 | 1,053 | 1,000 | 1,002 | -28 | -2.7% | 20,000 |
| 2017/09/04 | 1,057 | 1,059 | 1,000 | 1,030 | -35 | -3.3% | 22,400 |
| 2017/09/01 | 1,050 | 1,065 | 1,045 | 1,065 | +21 | +2% | 20,300 |
| 2017/08/31 | 1,019 | 1,048 | 1,000 | 1,044 | +44 | +4.4% | 47,600 |
| 2017/08/30 | 980 | 1,000 | 980 | 1,000 | +20 | +2% | 8,100 |
| 2017/08/29 | 972 | 980 | 972 | 980 | +5 | +0.5% | 2,900 |
1901～
1950
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 | 197,500円 | +33.7% | +10.5% | 4.00% | 12.57倍 | 1.46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 | 252,100円 | +50.3% | +2.8% | 0.00% | 42.80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 | 86,600円 | +14.3% | +20.6% | 0.92% | 16.51倍 | 3.09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 | 104,700円 | +35.4% | - | 0.00% | - | 3.78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 | 833,000円 | +31.2% | +72.6% | 0.00% | 71.20倍 | 17.74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
