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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/13 | 1,183 | 1,183 | 1,171 | 1,175 | -8 | -0.7% | 4,200 |
| 2023/07/12 | 1,192 | 1,199 | 1,183 | 1,183 | -3 | -0.3% | 1,700 |
| 2023/07/11 | 1,219 | 1,228 | 1,186 | 1,186 | -33 | -2.7% | 5,000 |
| 2023/07/10 | 1,233 | 1,233 | 1,203 | 1,219 | -14 | -1.1% | 2,700 |
| 2023/07/07 | 1,215 | 1,240 | 1,200 | 1,233 | +6 | +0.5% | 6,800 |
| 2023/07/06 | 1,220 | 1,227 | 1,215 | 1,227 | -6 | -0.5% | 2,900 |
| 2023/07/05 | 1,208 | 1,240 | 1,208 | 1,233 | +26 | +2.2% | 4,500 |
| 2023/07/04 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 600 |
| 2023/07/03 | 1,198 | 1,208 | 1,198 | 1,208 | +10 | +0.8% | 2,900 |
| 2023/06/30 | 1,196 | 1,198 | 1,187 | 1,198 | +2 | +0.2% | 2,400 |
| 2023/06/29 | 1,195 | 1,196 | 1,188 | 1,196 | +11 | +0.9% | 3,000 |
| 2023/06/28 | 1,185 | 1,197 | 1,185 | 1,185 | -12 | -1% | 2,000 |
| 2023/06/27 | 1,185 | 1,197 | 1,185 | 1,197 | +5 | +0.4% | 1,300 |
| 2023/06/26 | 1,192 | 1,200 | 1,192 | 1,192 | -13 | -1.1% | 2,700 |
| 2023/06/23 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 3,100 |
| 2023/06/22 | 1,196 | 1,213 | 1,196 | 1,204 | +8 | +0.7% | 3,200 |
| 2023/06/21 | 1,202 | 1,202 | 1,195 | 1,196 | -12 | -1% | 3,700 |
| 2023/06/20 | 1,199 | 1,212 | 1,199 | 1,208 | -1 | -0.1% | 1,400 |
| 2023/06/19 | 1,211 | 1,215 | 1,205 | 1,209 | -4 | -0.3% | 3,000 |
401～
450
件表示中 / 2217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 | 108,400円 | -4.3% | +21.1% | 3.41% | 8.78倍 | 0.85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 |
| Ｓ＆Ｊ | 117,100円 | +25.0% | +26.3% | 0.00% | 24.20倍 | 3.45倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| 昭和システム | 141,000円 | +3.0% | +1.0% | - | - | - |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| キーウェア | 70,300円 | +2.4% | +0.9% | 3.98% | 6.66倍 | 0.65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 |
| ヌーラボ | 98,500円 | +12.2% | +81.8% | 0.00% | 13.03倍 | 3.96倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
