！決算発表予定日 2024/05/08
2412東証P貸借
業種 サービス業
ベネフィット・ワン 株価時系列データ
PTS
2,165.5
円
(13:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,178.0 (24/03/21) | 942.3 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,178.0 (24/03/21) | 2,000.5 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,166.0 | 2,169.5 | 2,164.5 | 2,165.5 | 0 | 0.0 | 1,807,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,168.0 | 2,169.5 | 2,164.0 | 2,165.5 | -1.5 | -0.1 | 1,991,600 |
| 4/12 | 2,167.0 | 2,171.5 | 2,164.0 | 2,167.0 | +2.5 | +0.1 | 1,254,500 |
| 4/5 | 2,165.5 | 2,167.0 | 2,162.0 | 2,164.5 | -0.5 | +0.0 | 1,866,300 |
| 3/29 | 2,164.5 | 2,170.0 | 2,160.0 | 2,165.0 | -8.0 | -0.4 | 5,714,600 |
| 3/22 | 2,162.0 | 2,178.0 | 2,159.0 | 2,173.0 | +13.0 | +0.6 | 5,639,300 |
| 3/15 | 2,156.0 | 2,171.5 | 2,152.0 | 2,160.0 | -3.0 | -0.1 | 9,976,800 |
| 3/8 | 2,169.0 | 2,170.0 | 2,156.0 | 2,163.0 | -6.0 | -0.3 | 8,291,600 |
| 3/1 | 2,168.5 | 2,170.5 | 2,168.0 | 2,169.0 | +0.5 | +0.0 | 8,816,300 |
| 2/22 | 2,167.5 | 2,170.0 | 2,167.5 | 2,168.5 | +1.0 | +0.1 | 7,027,700 |
| 2/16 | 2,169.0 | 2,170.5 | 2,167.0 | 2,167.5 | -4.0 | -0.2 | 8,237,700 |
| 2/9 | 2,105.0 | 2,172.5 | 2,081.0 | 2,171.5 | +69.5 | +3.3 | 8,420,600 |
| 2/2 | 2,130.5 | 2,139.5 | 2,000.5 | 2,102.0 | -28.0 | -1.3 | 7,226,600 |
| 1/26 | 2,135.5 | 2,140.5 | 2,124.0 | 2,130.0 | -6.0 | -0.3 | 5,289,700 |
| 1/19 | 2,120.0 | 2,145.5 | 2,117.5 | 2,136.0 | +18.5 | +0.9 | 5,176,300 |
| 1/12 | 2,115.5 | 2,124.5 | 2,110.0 | 2,117.5 | +7.5 | +0.4 | 5,805,800 |
| 1/5 | 2,123.0 | 2,126.5 | 2,106.0 | 2,110.0 | -12.5 | -0.6 | 2,358,500 |
| 12/29 | 2,118.0 | 2,134.5 | 2,117.0 | 2,122.5 | +5.5 | +0.3 | 4,604,300 |
| 12/22 | 1,980.0 | 2,129.5 | 1,963.0 | 2,117.0 | +137.0 | +6.9 | 5,853,100 |
| 12/15 | 1,920.0 | 2,012.5 | 1,899.0 | 1,980.0 | +68.0 | +3.6 | 8,179,100 |
| 12/8 | 1,515.0 | 1,912.0 | 1,504.5 | 1,912.0 | +397.0 | +26.2 | 10,111,300 |
| 12/1 | 1,487.0 | 1,521.0 | 1,479.0 | 1,515.0 | +30.0 | +2.0 | 3,425,400 |
| 11/24 | 1,489.0 | 1,496.5 | 1,464.5 | 1,485.0 | -4.0 | -0.3 | 4,048,800 |
| 11/17 | 1,167.5 | 1,493.5 | 1,133.5 | 1,489.0 | +327.5 | +28.2 | 10,410,400 |
| 11/10 | 1,176.0 | 1,180.0 | 1,130.5 | 1,161.5 | +29.0 | +2.6 | 4,078,600 |
| 11/2 | 1,042.5 | 1,146.0 | 1,033.5 | 1,132.5 | +76.0 | +7.2 | 6,736,900 |
| 10/27 | 965.0 | 1,060.0 | 943.2 | 1,056.5 | +85.6 | +8.8 | 5,630,300 |
| 10/20 | 959.1 | 990.7 | 942.3 | 970.9 | +10.1 | +1.1 | 4,583,100 |
| 10/13 | 1,011.0 | 1,031.5 | 951.7 | 960.8 | -50.2 | -5.0 | 4,223,400 |
| 10/6 | 1,097.0 | 1,114.0 | 1,009.0 | 1,011.0 | -70.5 | -6.5 | 3,069,400 |
| 9/29 | 1,092.5 | 1,101.5 | 1,048.0 | 1,081.5 | -4.0 | -0.4 | 2,863,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて