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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 995.3 | 997 | 990 | 990.3 | -6 | -0.6% | 12,300 |
| 2017/06/14 | 996.7 | 996.7 | 988.3 | 996.3 | +11.6 | +1.2% | 17,100 |
| 2017/06/13 | 987.7 | 988 | 984.7 | 984.7 | -3.6 | -0.4% | 9,300 |
| 2017/06/12 | 997.3 | 1,000 | 986.7 | 988.3 | -5 | -0.5% | 27,900 |
| 2017/06/09 | 986.7 | 1,003.3 | 986.7 | 993.3 | +5.6 | +0.6% | 19,800 |
| 2017/06/08 | 994.7 | 1,006.7 | 987.3 | 987.7 | -7 | -0.7% | 17,100 |
| 2017/06/07 | 999.7 | 999.7 | 986.7 | 994.7 | -0.3 | ±0% | 11,700 |
| 2017/06/06 | 1,010 | 1,011.7 | 993.3 | 995 | -13.3 | -1.3% | 11,100 |
| 2017/06/05 | 1,006.7 | 1,013.3 | 996 | 1,008.3 | +13.3 | +1.3% | 28,800 |
| 2017/06/02 | 1,003.3 | 1,008.3 | 991.7 | 995 | -8.3 | -0.8% | 56,400 |
| 2017/06/01 | 1,005 | 1,016.7 | 999.7 | 1,003.3 | +8.3 | +0.8% | 39,900 |
| 2017/05/31 | 989.3 | 999.7 | 989.3 | 995 | +3.3 | +0.3% | 11,400 |
| 2017/05/30 | 986.7 | 993 | 985.3 | 991.7 | +6.7 | +0.7% | 9,600 |
| 2017/05/29 | 990.3 | 990.3 | 982.7 | 985 | -5.3 | -0.5% | 7,500 |
| 2017/05/26 | 987.7 | 990.7 | 980 | 990.3 | +0.6 | +0.1% | 12,600 |
| 2017/05/25 | 998.7 | 998.7 | 975 | 989.7 | -1 | -0.1% | 37,500 |
| 2017/05/24 | 996.3 | 1,000 | 984.7 | 990.7 | +6 | +0.6% | 18,600 |
| 2017/05/23 | 999 | 999 | 969.7 | 984.7 | -25.3 | -2.5% | 45,000 |
| 2017/05/22 | 1,030 | 1,031.7 | 993.3 | 1,010 | +3.3 | +0.3% | 115,200 |
| 2017/05/19 | 1,010 | 1,018.3 | 961.7 | 1,006.7 | +98 | +10.8% | 276,000 |
| 2017/05/18 | 912 | 912 | 902 | 908.7 | -8 | -0.9% | 10,200 |
| 2017/05/17 | 916.7 | 918.3 | 913.7 | 916.7 | ±0 | ±0% | 12,000 |
| 2017/05/16 | 923 | 923 | 910 | 916.7 | +10.4 | +1.1% | 7,200 |
| 2017/05/15 | 901.7 | 933 | 901.7 | 906.3 | -7 | -0.8% | 16,500 |
| 2017/05/12 | 980 | 1,031.7 | 896.7 | 913.3 | -68 | -6.9% | 62,700 |
| 2017/05/11 | 976.7 | 983.7 | 963.7 | 981.3 | -2 | -0.2% | 15,900 |
| 2017/05/10 | 968.3 | 983.3 | 968.3 | 983.3 | +8.6 | +0.9% | 10,800 |
| 2017/05/09 | 953.3 | 976 | 953.3 | 974.7 | +18 | +1.9% | 14,100 |
| 2017/05/08 | 950.7 | 963.7 | 950.7 | 956.7 | +0.4 | ±0% | 12,900 |
| 2017/05/02 | 959.7 | 959.7 | 950 | 956.3 | -4.7 | -0.5% | 2,700 |
| 2017/05/01 | 923.7 | 961 | 923.7 | 961 | +20.7 | +2.2% | 18,000 |
| 2017/04/28 | 951.7 | 951.7 | 940.3 | 940.3 | -11.4 | -1.2% | 1,500 |
| 2017/04/27 | 957 | 965.7 | 943.3 | 951.7 | -1.6 | -0.2% | 11,700 |
| 2017/04/26 | 930 | 953.3 | 930 | 953.3 | +20.6 | +2.2% | 9,600 |
| 2017/04/25 | 932.3 | 932.7 | 919.7 | 932.7 | +17 | +1.9% | 3,300 |
| 2017/04/24 | 944.3 | 944.3 | 911.7 | 915.7 | -12 | -1.3% | 6,600 |
| 2017/04/21 | 928.3 | 938.7 | 903.7 | 927.7 | +3 | +0.3% | 37,200 |
| 2017/04/20 | 891.3 | 924.7 | 887.3 | 924.7 | +31.4 | +3.5% | 11,100 |
| 2017/04/19 | 890.3 | 893.3 | 873 | 893.3 | ±0 | ±0% | 6,600 |
| 2017/04/18 | 881.7 | 893.3 | 876.7 | 893.3 | +33.6 | +3.9% | 14,700 |
| 2017/04/17 | 857 | 866.3 | 852 | 859.7 | +19.4 | +2.3% | 7,200 |
| 2017/04/14 | 853.7 | 883.3 | 840.3 | 840.3 | -14 | -1.6% | 21,000 |
| 2017/04/13 | 850 | 866.3 | 832.7 | 854.3 | -12.4 | -1.4% | 21,900 |
| 2017/04/12 | 906.7 | 906.7 | 850 | 866.7 | -40 | -4.4% | 37,200 |
| 2017/04/11 | 921 | 921 | 903.3 | 906.7 | -13.3 | -1.4% | 11,400 |
| 2017/04/10 | 907.7 | 941.7 | 904.3 | 920 | +4 | +0.4% | 49,500 |
| 2017/04/07 | 888.7 | 916 | 886.7 | 916 | +27.7 | +3.1% | 24,900 |
| 2017/04/06 | 921.7 | 927 | 888.3 | 888.3 | -50 | -5.3% | 54,900 |
| 2017/04/05 | 947 | 959 | 935 | 938.3 | -14 | -1.5% | 26,400 |
| 2017/04/04 | 1,026.7 | 1,038.3 | 937.3 | 952.3 | -81 | -7.8% | 66,900 |
2001～
2050
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 | 198,100円 | +33.7% | +10.5% | 3.99% | 12.61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 | 254,000円 | +50.3% | +2.8% | 0.00% | 43.12倍 | 3.06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 | 88,600円 | +14.3% | +20.6% | 0.90% | 16.89倍 | 3.16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 | 105,500円 | +35.4% | - | 0.00% | - | 3.81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 | 843,000円 | +31.2% | +72.6% | 0.00% | 72.05倍 | 17.95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
