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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,203 | 1,203 | 1,198 | 1,198 | -10 | -0.8% | 200 |
2023/09/25 | 1,244 | 1,244 | 1,206 | 1,208 | -7 | -0.6% | 2,200 |
2023/09/22 | 1,231 | 1,231 | 1,215 | 1,215 | -16 | -1.3% | 1,500 |
2023/09/21 | 1,235 | 1,240 | 1,222 | 1,231 | -4 | -0.3% | 1,900 |
2023/09/20 | 1,225 | 1,235 | 1,225 | 1,235 | +11 | +0.9% | 3,000 |
2023/09/19 | 1,203 | 1,224 | 1,203 | 1,224 | +19 | +1.6% | 6,700 |
2023/09/15 | 1,204 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,700 |
2023/09/14 | 1,194 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 3,800 |
2023/09/13 | 1,196 | 1,196 | 1,190 | 1,194 | -2 | -0.2% | 3,900 |
2023/09/12 | 1,195 | 1,200 | 1,194 | 1,196 | -8 | -0.7% | 1,900 |
2023/09/11 | 1,201 | 1,210 | 1,195 | 1,204 | +3 | +0.2% | 4,700 |
2023/09/08 | 1,198 | 1,203 | 1,195 | 1,201 | +3 | +0.3% | 2,100 |
2023/09/07 | 1,205 | 1,205 | 1,197 | 1,198 | -7 | -0.6% | 1,400 |
2023/09/06 | 1,216 | 1,216 | 1,203 | 1,205 | -11 | -0.9% | 2,100 |
2023/09/05 | 1,223 | 1,223 | 1,206 | 1,216 | -7 | -0.6% | 2,800 |
2023/09/04 | 1,224 | 1,224 | 1,211 | 1,223 | -1 | -0.1% | 2,300 |
2023/09/01 | 1,229 | 1,229 | 1,217 | 1,224 | -5 | -0.4% | 2,500 |
2023/08/31 | 1,208 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 33,100 |
2023/08/30 | 1,217 | 1,217 | 1,205 | 1,208 | -9 | -0.7% | 2,400 |
2023/08/29 | 1,204 | 1,224 | 1,204 | 1,217 | +13 | +1.1% | 5,000 |
2023/08/28 | 1,210 | 1,210 | 1,191 | 1,204 | -6 | -0.5% | 1,500 |
2023/08/25 | 1,213 | 1,213 | 1,203 | 1,210 | -3 | -0.2% | 1,900 |
2023/08/24 | 1,216 | 1,216 | 1,204 | 1,213 | -3 | -0.2% | 1,200 |
2023/08/23 | 1,224 | 1,224 | 1,203 | 1,216 | -8 | -0.7% | 700 |
2023/08/22 | 1,230 | 1,230 | 1,213 | 1,224 | -6 | -0.5% | 500 |
2023/08/21 | 1,230 | 1,230 | 1,230 | 1,230 | -2 | -0.2% | 200 |
2023/08/18 | 1,215 | 1,240 | 1,215 | 1,232 | +17 | +1.4% | 2,500 |
2023/08/17 | 1,217 | 1,217 | 1,200 | 1,215 | -2 | -0.2% | 900 |
2023/08/16 | 1,221 | 1,237 | 1,216 | 1,217 | -4 | -0.3% | 2,800 |
2023/08/15 | 1,245 | 1,245 | 1,213 | 1,221 | +6 | +0.5% | 1,800 |
2023/08/14 | 1,225 | 1,225 | 1,210 | 1,215 | -10 | -0.8% | 2,500 |
2023/08/10 | 1,234 | 1,234 | 1,197 | 1,225 | -9 | -0.7% | 2,100 |
2023/08/09 | 1,237 | 1,250 | 1,221 | 1,234 | -3 | -0.2% | 2,600 |
2023/08/08 | 1,212 | 1,254 | 1,212 | 1,237 | +25 | +2.1% | 6,300 |
2023/08/07 | 1,204 | 1,224 | 1,190 | 1,212 | +10 | +0.8% | 2,100 |
2023/08/04 | 1,193 | 1,202 | 1,193 | 1,202 | +9 | +0.8% | 600 |
2023/08/03 | 1,201 | 1,201 | 1,185 | 1,193 | -12 | -1% | 1,500 |
2023/08/02 | 1,203 | 1,206 | 1,203 | 1,205 | -20 | -1.6% | 1,000 |
2023/08/01 | 1,183 | 1,225 | 1,183 | 1,225 | +30 | +2.5% | 4,300 |
2023/07/31 | 1,223 | 1,223 | 1,195 | 1,195 | -17 | -1.4% | 3,300 |
2023/07/28 | 1,200 | 1,224 | 1,190 | 1,212 | -1 | -0.1% | 14,200 |
2023/07/27 | 1,202 | 1,213 | 1,202 | 1,213 | -22 | -1.8% | 500 |
2023/07/26 | 1,250 | 1,250 | 1,230 | 1,235 | -19 | -1.5% | 2,000 |
2023/07/25 | 1,197 | 1,260 | 1,196 | 1,254 | +57 | +4.8% | 10,100 |
2023/07/24 | 1,171 | 1,197 | 1,171 | 1,197 | +30 | +2.6% | 2,200 |
2023/07/21 | 1,166 | 1,172 | 1,165 | 1,167 | -5 | -0.4% | 1,700 |
2023/07/20 | 1,172 | 1,175 | 1,167 | 1,172 | ±0 | ±0% | 3,200 |
2023/07/19 | 1,183 | 1,183 | 1,172 | 1,172 | -10 | -0.8% | 900 |
2023/07/18 | 1,183 | 1,183 | 1,182 | 1,182 | -6 | -0.5% | 800 |
2023/07/14 | 1,192 | 1,192 | 1,170 | 1,188 | +13 | +1.1% | 2,400 |
151~
200
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