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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,114 | 1,142 | 1,111 | 1,118 | +5 | +0.4% | 1,500 |
| 2024/11/18 | 1,133 | 1,133 | 1,103 | 1,113 | +5 | +0.5% | 700 |
| 2024/11/15 | 1,130 | 1,132 | 1,108 | 1,108 | - | - | 1,300 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,102 | 1,102 | 1,102 | 1,102 | +2 | +0.2% | 300 |
| 2024/11/12 | 1,106 | 1,128 | 1,100 | 1,100 | +6 | +0.5% | 2,900 |
| 2024/11/11 | 1,124 | 1,124 | 1,094 | 1,094 | -46 | -4% | 700 |
| 2024/11/08 | 1,135 | 1,140 | 1,124 | 1,140 | -24 | -2.1% | 900 |
| 2024/11/07 | 1,120 | 1,164 | 1,120 | 1,164 | +45 | +4% | 1,200 |
| 2024/11/06 | 1,067 | 1,119 | 1,065 | 1,119 | +54 | +5.1% | 2,200 |
| 2024/11/05 | 1,048 | 1,065 | 1,048 | 1,065 | +18 | +1.7% | 3,500 |
| 2024/11/01 | 1,036 | 1,048 | 1,021 | 1,047 | +8 | +0.8% | 2,600 |
| 2024/10/31 | 1,024 | 1,039 | 1,023 | 1,039 | +16 | +1.6% | 2,200 |
| 2024/10/30 | 1,070 | 1,071 | 1,023 | 1,023 | -52 | -4.8% | 17,900 |
| 2024/10/29 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 300 |
| 2024/10/28 | 1,074 | 1,075 | 1,072 | 1,075 | +1 | +0.1% | 1,300 |
| 2024/10/25 | 1,083 | 1,086 | 1,072 | 1,074 | -13 | -1.2% | 1,900 |
| 2024/10/24 | 1,091 | 1,110 | 1,087 | 1,087 | -4 | -0.4% | 900 |
| 2024/10/23 | 1,102 | 1,119 | 1,091 | 1,091 | -11 | -1% | 2,500 |
| 2024/10/22 | 1,133 | 1,133 | 1,102 | 1,102 | -31 | -2.7% | 2,200 |
| 2024/10/21 | 1,181 | 1,181 | 1,133 | 1,133 | -49 | -4.1% | 2,400 |
| 2024/10/18 | 1,186 | 1,186 | 1,131 | 1,182 | -9 | -0.8% | 1,400 |
| 2024/10/17 | 1,191 | 1,191 | 1,191 | 1,191 | +30 | +2.6% | 100 |
| 2024/10/16 | 1,180 | 1,182 | 1,153 | 1,161 | -13 | -1.1% | 800 |
| 2024/10/15 | 1,138 | 1,174 | 1,138 | 1,174 | +36 | +3.2% | 700 |
| 2024/10/11 | 1,128 | 1,157 | 1,128 | 1,138 | - | - | 500 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,174 | 1,174 | 1,140 | 1,143 | - | - | 1,200 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,199 | 1,199 | 1,178 | 1,197 | +20 | +1.7% | 900 |
| 2024/10/04 | 1,177 | 1,177 | 1,177 | 1,177 | -8 | -0.7% | 200 |
| 2024/10/03 | 1,185 | 1,199 | 1,177 | 1,185 | +30 | +2.6% | 1,200 |
| 2024/10/02 | 1,156 | 1,156 | 1,155 | 1,155 | ±0 | ±0% | 600 |
| 2024/10/01 | 1,109 | 1,182 | 1,106 | 1,155 | +16 | +1.4% | 1,800 |
| 2024/09/30 | 1,122 | 1,139 | 1,122 | 1,139 | +1 | +0.1% | 500 |
| 2024/09/27 | 1,125 | 1,138 | 1,125 | 1,138 | +10 | +0.9% | 900 |
| 2024/09/26 | 1,128 | 1,128 | 1,128 | 1,128 | -19 | -1.7% | 300 |
| 2024/09/25 | 1,146 | 1,147 | 1,146 | 1,147 | +3 | +0.3% | 200 |
| 2024/09/24 | 1,141 | 1,145 | 1,125 | 1,144 | +19 | +1.7% | 900 |
| 2024/09/20 | 1,142 | 1,145 | 1,123 | 1,125 | -22 | -1.9% | 1,100 |
| 2024/09/19 | 1,131 | 1,147 | 1,122 | 1,147 | +16 | +1.4% | 400 |
| 2024/09/18 | 1,128 | 1,131 | 1,127 | 1,131 | -6 | -0.5% | 300 |
| 2024/09/17 | 1,135 | 1,154 | 1,123 | 1,137 | +2 | +0.2% | 1,100 |
| 2024/09/13 | 1,170 | 1,170 | 1,124 | 1,135 | -27 | -2.3% | 1,200 |
| 2024/09/12 | 1,115 | 1,173 | 1,110 | 1,162 | +40 | +3.6% | 2,300 |
| 2024/09/11 | 1,113 | 1,122 | 1,113 | 1,122 | +12 | +1.1% | 800 |
| 2024/09/10 | 1,110 | 1,110 | 1,110 | 1,110 | +1 | +0.1% | 200 |
| 2024/09/09 | 1,103 | 1,144 | 1,103 | 1,109 | -19 | -1.7% | 1,100 |
| 2024/09/06 | 1,121 | 1,150 | 1,121 | 1,128 | - | - | 600 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 2267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 | 172,600円 | +33.7% | +10.5% | 4.58% | 11.00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 |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85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 | 38,100円 | +6.0% | +24.7% | 3.41% | 10.91倍 | 1.00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 |
| プロパティＤ | 92,100円 | +20.5% | +10.9% | 1.30% | 14.44倍 | 2.82倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| イーソル | 52,700円 | +6.7% | -18.7% | 1.04% | 14.71倍 | 2.00倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
