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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 300 |
| 2023/12/29 | 1,212 | 1,250 | 1,212 | 1,238 | -4 | -0.3% | 2,300 |
| 2023/12/28 | 1,215 | 1,255 | 1,215 | 1,242 | -18 | -1.4% | 900 |
| 2023/12/27 | 1,232 | 1,263 | 1,232 | 1,260 | +35 | +2.9% | 6,900 |
| 2023/12/26 | 1,200 | 1,225 | 1,200 | 1,225 | +10 | +0.8% | 1,700 |
| 2023/12/25 | 1,198 | 1,235 | 1,198 | 1,215 | -22 | -1.8% | 3,700 |
| 2023/12/22 | 1,221 | 1,237 | 1,220 | 1,237 | +17 | +1.4% | 2,400 |
| 2023/12/21 | 1,222 | 1,223 | 1,220 | 1,220 | -24 | -1.9% | 1,300 |
| 2023/12/20 | 1,250 | 1,250 | 1,240 | 1,244 | -5 | -0.4% | 800 |
| 2023/12/19 | 1,223 | 1,249 | 1,221 | 1,249 | +37 | +3.1% | 6,200 |
| 2023/12/18 | 1,206 | 1,217 | 1,206 | 1,212 | +6 | +0.5% | 300 |
| 2023/12/15 | 1,235 | 1,235 | 1,197 | 1,206 | -23 | -1.9% | 3,800 |
| 2023/12/14 | 1,232 | 1,239 | 1,224 | 1,229 | -3 | -0.2% | 1,400 |
| 2023/12/13 | 1,226 | 1,232 | 1,223 | 1,232 | +8 | +0.7% | 2,800 |
| 2023/12/12 | 1,246 | 1,246 | 1,224 | 1,224 | -22 | -1.8% | 700 |
| 2023/12/11 | 1,253 | 1,253 | 1,219 | 1,246 | -9 | -0.7% | 3,600 |
| 2023/12/08 | 1,241 | 1,260 | 1,214 | 1,255 | +60 | +5% | 12,300 |
| 2023/12/07 | 1,208 | 1,208 | 1,195 | 1,195 | -13 | -1.1% | 400 |
| 2023/12/06 | 1,202 | 1,208 | 1,195 | 1,208 | +6 | +0.5% | 1,200 |
| 2023/12/05 | 1,250 | 1,250 | 1,200 | 1,202 | -58 | -4.6% | 2,100 |
| 2023/12/04 | 1,211 | 1,266 | 1,209 | 1,260 | +69 | +5.8% | 11,000 |
| 2023/12/01 | 1,199 | 1,199 | 1,191 | 1,191 | -8 | -0.7% | 600 |
| 2023/11/30 | 1,197 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 1,800 |
| 2023/11/29 | 1,175 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 1,900 |
| 2023/11/28 | 1,171 | 1,175 | 1,171 | 1,175 | +4 | +0.3% | 300 |
| 2023/11/27 | 1,171 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 1,300 |
| 2023/11/24 | 1,171 | 1,175 | 1,167 | 1,171 | ±0 | ±0% | 700 |
| 2023/11/22 | 1,164 | 1,171 | 1,164 | 1,171 | +9 | +0.8% | 500 |
| 2023/11/21 | 1,180 | 1,180 | 1,162 | 1,162 | -30 | -2.5% | 3,300 |
| 2023/11/20 | 1,196 | 1,196 | 1,192 | 1,192 | +7 | +0.6% | 900 |
| 2023/11/17 | 1,209 | 1,209 | 1,185 | 1,185 | -24 | -2% | 3,100 |
| 2023/11/16 | 1,209 | 1,218 | 1,209 | 1,209 | ±0 | ±0% | 600 |
| 2023/11/15 | 1,179 | 1,226 | 1,174 | 1,209 | +49 | +4.2% | 11,100 |
| 2023/11/14 | 1,184 | 1,184 | 1,160 | 1,160 | -13 | -1.1% | 6,100 |
| 2023/11/13 | 1,115 | 1,179 | 1,115 | 1,173 | +58 | +5.2% | 12,100 |
| 2023/11/10 | 1,102 | 1,115 | 1,102 | 1,115 | +14 | +1.3% | 1,900 |
| 2023/11/09 | 1,117 | 1,120 | 1,101 | 1,101 | -16 | -1.4% | 600 |
| 2023/11/08 | 1,113 | 1,119 | 1,113 | 1,117 | +17 | +1.5% | 1,500 |
| 2023/11/07 | 1,118 | 1,118 | 1,100 | 1,100 | -4 | -0.4% | 600 |
| 2023/11/06 | 1,074 | 1,112 | 1,074 | 1,104 | +31 | +2.9% | 6,300 |
| 2023/11/02 | 1,091 | 1,100 | 1,073 | 1,073 | +12 | +1.1% | 3,400 |
| 2023/11/01 | 1,059 | 1,066 | 1,059 | 1,061 | +2 | +0.2% | 1,600 |
| 2023/10/31 | 1,097 | 1,097 | 1,059 | 1,059 | -28 | -2.6% | 6,000 |
| 2023/10/30 | 1,150 | 1,150 | 1,087 | 1,087 | -63 | -5.5% | 15,700 |
| 2023/10/27 | 1,148 | 1,155 | 1,148 | 1,150 | +2 | +0.2% | 1,900 |
| 2023/10/26 | 1,140 | 1,160 | 1,123 | 1,148 | -8 | -0.7% | 3,300 |
| 2023/10/25 | 1,173 | 1,173 | 1,156 | 1,156 | -4 | -0.3% | 1,100 |
| 2023/10/24 | 1,177 | 1,177 | 1,160 | 1,160 | -17 | -1.4% | 2,700 |
| 2023/10/23 | 1,186 | 1,186 | 1,175 | 1,177 | -9 | -0.8% | 1,700 |
| 2023/10/20 | 1,183 | 1,186 | 1,179 | 1,186 | +3 | +0.3% | 400 |
401～
450
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
