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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,181 | 1,195 | 1,181 | 1,189 | +6 | +0.5% | 900 |
| 2023/05/29 | 1,182 | 1,193 | 1,180 | 1,183 | -2 | -0.2% | 4,900 |
| 2023/05/26 | 1,185 | 1,206 | 1,185 | 1,185 | -10 | -0.8% | 4,100 |
| 2023/05/25 | 1,183 | 1,209 | 1,183 | 1,195 | -1 | -0.1% | 2,700 |
| 2023/05/24 | 1,182 | 1,199 | 1,182 | 1,196 | -5 | -0.4% | 2,300 |
| 2023/05/23 | 1,191 | 1,201 | 1,182 | 1,201 | +21 | +1.8% | 4,900 |
| 2023/05/22 | 1,185 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 3,000 |
| 2023/05/19 | 1,170 | 1,210 | 1,170 | 1,186 | -1 | -0.1% | 5,300 |
| 2023/05/18 | 1,181 | 1,190 | 1,181 | 1,187 | +3 | +0.3% | 1,700 |
| 2023/05/17 | 1,184 | 1,200 | 1,181 | 1,184 | -14 | -1.2% | 6,800 |
| 2023/05/16 | 1,177 | 1,198 | 1,170 | 1,198 | +21 | +1.8% | 12,200 |
| 2023/05/15 | 1,158 | 1,187 | 1,146 | 1,177 | +19 | +1.6% | 8,400 |
| 2023/05/12 | 1,194 | 1,194 | 1,120 | 1,158 | -39 | -3.3% | 21,300 |
| 2023/05/11 | 1,169 | 1,232 | 1,168 | 1,197 | -96 | -7.4% | 21,900 |
| 2023/05/10 | 1,283 | 1,293 | 1,274 | 1,293 | +10 | +0.8% | 7,200 |
| 2023/05/09 | 1,270 | 1,283 | 1,270 | 1,283 | +24 | +1.9% | 2,200 |
| 2023/05/08 | 1,262 | 1,262 | 1,254 | 1,259 | -3 | -0.2% | 1,600 |
| 2023/05/02 | 1,258 | 1,262 | 1,251 | 1,262 | +4 | +0.3% | 1,600 |
| 2023/05/01 | 1,260 | 1,264 | 1,257 | 1,258 | -7 | -0.6% | 1,200 |
| 2023/04/28 | 1,243 | 1,265 | 1,241 | 1,265 | +22 | +1.8% | 3,100 |
| 2023/04/27 | 1,250 | 1,258 | 1,243 | 1,243 | -17 | -1.3% | 10,100 |
| 2023/04/26 | 1,258 | 1,266 | 1,257 | 1,260 | +3 | +0.2% | 1,300 |
| 2023/04/25 | 1,260 | 1,274 | 1,255 | 1,257 | ±0 | ±0% | 4,100 |
| 2023/04/24 | 1,284 | 1,284 | 1,253 | 1,257 | +3 | +0.2% | 3,000 |
| 2023/04/21 | 1,253 | 1,279 | 1,253 | 1,254 | -11 | -0.9% | 1,600 |
| 2023/04/20 | 1,279 | 1,280 | 1,265 | 1,265 | -18 | -1.4% | 2,000 |
| 2023/04/19 | 1,287 | 1,288 | 1,283 | 1,283 | -4 | -0.3% | 2,700 |
| 2023/04/18 | 1,291 | 1,295 | 1,281 | 1,287 | -3 | -0.2% | 5,500 |
| 2023/04/17 | 1,254 | 1,295 | 1,252 | 1,290 | +36 | +2.9% | 8,500 |
| 2023/04/14 | 1,273 | 1,273 | 1,242 | 1,254 | -11 | -0.9% | 2,000 |
| 2023/04/13 | 1,269 | 1,270 | 1,254 | 1,265 | -3 | -0.2% | 3,500 |
| 2023/04/12 | 1,260 | 1,268 | 1,250 | 1,268 | +15 | +1.2% | 6,800 |
| 2023/04/11 | 1,260 | 1,267 | 1,244 | 1,253 | +10 | +0.8% | 7,200 |
| 2023/04/10 | 1,237 | 1,259 | 1,237 | 1,243 | +6 | +0.5% | 2,800 |
| 2023/04/07 | 1,241 | 1,241 | 1,237 | 1,237 | ±0 | ±0% | 1,100 |
| 2023/04/06 | 1,239 | 1,247 | 1,237 | 1,237 | -2 | -0.2% | 1,600 |
| 2023/04/05 | 1,249 | 1,250 | 1,239 | 1,239 | -11 | -0.9% | 3,100 |
| 2023/04/04 | 1,254 | 1,256 | 1,242 | 1,250 | -4 | -0.3% | 3,500 |
| 2023/04/03 | 1,257 | 1,259 | 1,234 | 1,254 | +29 | +2.4% | 7,400 |
| 2023/03/31 | 1,259 | 1,260 | 1,225 | 1,225 | +30 | +2.5% | 24,900 |
| 2023/03/30 | 1,196 | 1,211 | 1,195 | 1,195 | -35 | -2.8% | 4,300 |
| 2023/03/29 | 1,198 | 1,230 | 1,198 | 1,230 | +32 | +2.7% | 11,000 |
| 2023/03/28 | 1,196 | 1,216 | 1,195 | 1,198 | -3 | -0.2% | 2,100 |
| 2023/03/27 | 1,208 | 1,208 | 1,192 | 1,201 | -10 | -0.8% | 800 |
| 2023/03/24 | 1,177 | 1,226 | 1,177 | 1,211 | +25 | +2.1% | 1,500 |
| 2023/03/23 | 1,186 | 1,192 | 1,185 | 1,186 | -5 | -0.4% | 900 |
| 2023/03/22 | 1,173 | 1,191 | 1,173 | 1,191 | +9 | +0.8% | 1,700 |
| 2023/03/20 | 1,190 | 1,209 | 1,178 | 1,182 | -8 | -0.7% | 1,300 |
| 2023/03/17 | 1,180 | 1,205 | 1,180 | 1,190 | +10 | +0.8% | 2,200 |
| 2023/03/16 | 1,200 | 1,205 | 1,180 | 1,180 | -20 | -1.7% | 5,000 |
251～
300
件表示中 / 2004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 | 118,300円 | -4.3% | +21.1% | 2.37% | 9.60倍 | 0.96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 |
| ＢＢＳｅｃ | 151,100円 | +10.1% | +21.2% | 0.66% | 15.16倍 | 3.50倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| ＤＬＥ | 16,500円 | +30.2% | - | 0.00% | - | 2.47倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| シノプス | 110,000円 | +22.7% | +26.4% | 1.36% | 28.72倍 | 3.87倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ビリングシス | 103,400円 | +4.6% | +5.4% | 1.16% | 21.46倍 | 2.60倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
