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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,110 | 1,112 | 1,062 | 1,112 | +11 | +1% | 4,300 |
| 2024/08/13 | 1,082 | 1,150 | 1,070 | 1,101 | +18 | +1.7% | 7,400 |
| 2024/08/09 | 1,075 | 1,083 | 1,057 | 1,083 | +8 | +0.7% | 1,700 |
| 2024/08/08 | 1,080 | 1,080 | 1,051 | 1,075 | -21 | -1.9% | 2,400 |
| 2024/08/07 | 1,031 | 1,096 | 1,031 | 1,096 | +65 | +6.3% | 1,700 |
| 2024/08/06 | 953 | 1,048 | 953 | 1,031 | +74 | +7.7% | 4,100 |
| 2024/08/05 | 1,048 | 1,048 | 942 | 957 | -102 | -9.6% | 9,300 |
| 2024/08/02 | 1,138 | 1,159 | 1,038 | 1,059 | -94 | -8.2% | 9,000 |
| 2024/08/01 | 1,139 | 1,196 | 1,133 | 1,153 | +14 | +1.2% | 4,000 |
| 2024/07/31 | 1,156 | 1,156 | 1,126 | 1,139 | -4 | -0.3% | 5,900 |
| 2024/07/30 | 1,168 | 1,202 | 1,143 | 1,143 | -31 | -2.6% | 9,600 |
| 2024/07/29 | 1,169 | 1,175 | 1,169 | 1,174 | +5 | +0.4% | 900 |
| 2024/07/26 | 1,188 | 1,199 | 1,166 | 1,169 | -19 | -1.6% | 5,200 |
| 2024/07/25 | 1,190 | 1,213 | 1,188 | 1,188 | -32 | -2.6% | 1,300 |
| 2024/07/24 | 1,269 | 1,269 | 1,220 | 1,220 | -43 | -3.4% | 2,800 |
| 2024/07/23 | 1,245 | 1,263 | 1,226 | 1,263 | +13 | +1% | 4,600 |
| 2024/07/22 | 1,237 | 1,250 | 1,237 | 1,250 | +3 | +0.2% | 300 |
| 2024/07/19 | 1,228 | 1,247 | 1,228 | 1,247 | -11 | -0.9% | 600 |
| 2024/07/18 | 1,232 | 1,258 | 1,232 | 1,258 | +18 | +1.5% | 200 |
| 2024/07/17 | 1,231 | 1,264 | 1,231 | 1,240 | -15 | -1.2% | 600 |
| 2024/07/16 | 1,255 | 1,264 | 1,255 | 1,255 | -10 | -0.8% | 500 |
| 2024/07/12 | 1,290 | 1,290 | 1,262 | 1,265 | -1 | -0.1% | 2,800 |
| 2024/07/11 | 1,262 | 1,279 | 1,262 | 1,266 | -13 | -1% | 800 |
| 2024/07/10 | 1,260 | 1,279 | 1,260 | 1,279 | +20 | +1.6% | 700 |
| 2024/07/09 | 1,257 | 1,259 | 1,257 | 1,259 | -2 | -0.2% | 300 |
| 2024/07/08 | 1,261 | 1,281 | 1,261 | 1,261 | -2 | -0.2% | 1,200 |
| 2024/07/05 | 1,279 | 1,280 | 1,263 | 1,263 | -15 | -1.2% | 800 |
| 2024/07/04 | 1,278 | 1,287 | 1,278 | 1,278 | ±0 | ±0% | 1,100 |
| 2024/07/03 | 1,276 | 1,278 | 1,261 | 1,278 | +3 | +0.2% | 1,600 |
| 2024/07/02 | 1,253 | 1,275 | 1,253 | 1,275 | +18 | +1.4% | 1,500 |
| 2024/07/01 | 1,290 | 1,290 | 1,251 | 1,257 | -21 | -1.6% | 1,800 |
| 2024/06/28 | 1,280 | 1,283 | 1,268 | 1,278 | -2 | -0.2% | 700 |
| 2024/06/27 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2024/06/26 | 1,280 | 1,281 | 1,280 | 1,281 | +1 | +0.1% | 500 |
| 2024/06/25 | 1,275 | 1,280 | 1,256 | 1,280 | +20 | +1.6% | 1,700 |
| 2024/06/24 | 1,250 | 1,273 | 1,248 | 1,260 | +11 | +0.9% | 3,100 |
| 2024/06/21 | 1,246 | 1,249 | 1,223 | 1,249 | +9 | +0.7% | 1,300 |
| 2024/06/20 | 1,200 | 1,241 | 1,191 | 1,240 | +28 | +2.3% | 2,700 |
| 2024/06/19 | 1,240 | 1,240 | 1,211 | 1,212 | -27 | -2.2% | 800 |
| 2024/06/18 | 1,205 | 1,239 | 1,187 | 1,239 | +36 | +3% | 1,000 |
| 2024/06/17 | 1,200 | 1,203 | 1,200 | 1,203 | -2 | -0.2% | 400 |
| 2024/06/14 | 1,215 | 1,215 | 1,193 | 1,205 | -10 | -0.8% | 1,000 |
| 2024/06/13 | 1,218 | 1,278 | 1,215 | 1,215 | -3 | -0.2% | 2,800 |
| 2024/06/12 | 1,188 | 1,218 | 1,188 | 1,218 | +29 | +2.4% | 400 |
| 2024/06/11 | 1,188 | 1,218 | 1,188 | 1,189 | -2 | -0.2% | 800 |
| 2024/06/10 | 1,171 | 1,237 | 1,171 | 1,191 | -5 | -0.4% | 1,900 |
| 2024/06/07 | 1,192 | 1,196 | 1,171 | 1,196 | +13 | +1.1% | 900 |
| 2024/06/06 | 1,166 | 1,183 | 1,166 | 1,183 | +10 | +0.9% | 600 |
| 2024/06/05 | 1,194 | 1,196 | 1,173 | 1,173 | -17 | -1.4% | 1,900 |
| 2024/06/04 | 1,170 | 1,190 | 1,164 | 1,190 | +13 | +1.1% | 1,300 |
251～
300
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
