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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,051.7 | 1,051.7 | 1,008.3 | 1,033.3 | +5 | +0.5% | 28,500 |
| 2017/03/31 | 976 | 1,115 | 976 | 1,028.3 | +68.3 | +7.1% | 182,400 |
| 2017/03/30 | 955 | 1,005 | 955 | 960 | +10.3 | +1.1% | 40,200 |
| 2017/03/29 | 931.7 | 951 | 931.7 | 949.7 | +21 | +2.3% | 6,900 |
| 2017/03/28 | 927.3 | 937.7 | 927 | 928.7 | -5.6 | -0.6% | 13,200 |
| 2017/03/27 | 938 | 938.3 | 920 | 934.3 | -1 | -0.1% | 11,700 |
| 2017/03/24 | 907.7 | 935.3 | 905.7 | 935.3 | +4.6 | +0.5% | 18,000 |
| 2017/03/23 | 930.7 | 933.3 | 923 | 930.7 | -2.3 | -0.2% | 6,000 |
| 2017/03/22 | 920.7 | 933 | 916.7 | 933 | +2.3 | +0.2% | 14,400 |
| 2017/03/21 | 931.7 | 939.7 | 927.7 | 930.7 | +0.7 | +0.1% | 11,400 |
| 2017/03/17 | 924.3 | 936.3 | 924.3 | 930 | ±0 | ±0% | 36,600 |
| 2017/03/16 | 918.3 | 943 | 918.3 | 930 | -1.7 | -0.2% | 15,600 |
| 2017/03/15 | 952.7 | 952.7 | 930.7 | 931.7 | -13.3 | -1.4% | 13,800 |
| 2017/03/14 | 963 | 963 | 940 | 945 | -6.7 | -0.7% | 7,500 |
| 2017/03/13 | 964.3 | 964.3 | 951.7 | 951.7 | -13.3 | -1.4% | 14,400 |
| 2017/03/10 | 955.7 | 969.3 | 955.7 | 965 | +9.3 | +1% | 31,800 |
| 2017/03/09 | 927.7 | 963 | 926.7 | 955.7 | +17.7 | +1.9% | 13,800 |
| 2017/03/08 | 941.7 | 941.7 | 928 | 938 | -5.3 | -0.6% | 10,800 |
| 2017/03/07 | 916 | 943.3 | 916 | 943.3 | +27.6 | +3% | 25,500 |
| 2017/03/06 | 930 | 933.3 | 914.3 | 915.7 | -23 | -2.5% | 23,400 |
| 2017/03/03 | 953.3 | 953.3 | 935.7 | 938.7 | -12.6 | -1.3% | 25,200 |
| 2017/03/02 | 964.3 | 983.3 | 951.3 | 951.3 | -17.7 | -1.8% | 34,800 |
| 2017/03/01 | 986.7 | 988.3 | 965 | 969 | -16 | -1.6% | 20,700 |
| 2017/02/28 | 982 | 987 | 982 | 985 | +5 | +0.5% | 15,000 |
| 2017/02/27 | 966 | 980 | 958.3 | 980 | +20.7 | +2.2% | 23,400 |
| 2017/02/24 | 933.3 | 966.3 | 931.7 | 959.3 | +29.3 | +3.2% | 25,800 |
| 2017/02/23 | 926.7 | 933 | 926.3 | 930 | +3 | +0.3% | 18,000 |
| 2017/02/22 | 917.3 | 936 | 917.3 | 927 | +1.3 | +0.1% | 15,000 |
| 2017/02/21 | 945 | 945 | 920 | 925.7 | -2.6 | -0.3% | 22,800 |
| 2017/02/20 | 937.3 | 943 | 928.3 | 928.3 | -33.4 | -3.5% | 31,200 |
| 2017/02/17 | 913.7 | 964.3 | 902 | 961.7 | +41.7 | +4.5% | 42,600 |
| 2017/02/16 | 929 | 930 | 909 | 920 | +1.3 | +0.1% | 54,600 |
| 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 |
2051～
2100
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 | 199,000円 | +33.7% | +10.5% | 3.97% | 12.67倍 | 1.47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 | 252,000円 | +50.3% | +2.8% | 0.00% | 42.78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 | 83,300円 | +14.3% | +20.6% | 0.96% | 15.88倍 | 2.97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 | 105,000円 | +35.4% | - | 0.00% | - | 3.79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 | 870,000円 | +31.2% | +72.6% | 0.00% | 74.36倍 | 18.53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
