！決算発表予定日 2024/05/08
2412東証P現物
業種 サービス業
ベネフィット・ワン 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,164.5 | 2,165.5 | 2,164.0 | 2,164.5 | +1.0 | +0.1 | 1,303,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,132.0 | 1,149.0 | 1,058.0 | 1,085.5 | -62.0 | -5.4 | 2,435,000 |
| 9/15 | 1,170.0 | 1,202.5 | 1,109.0 | 1,147.5 | -23.0 | -2.0 | 3,345,600 |
| 9/8 | 1,268.5 | 1,268.5 | 1,164.5 | 1,170.5 | -96.0 | -7.6 | 2,741,600 |
| 9/1 | 1,221.0 | 1,279.0 | 1,216.5 | 1,266.5 | +55.5 | +4.6 | 2,431,700 |
| 8/25 | 1,123.0 | 1,220.5 | 1,115.0 | 1,211.0 | +84.0 | +7.5 | 2,902,500 |
| 8/18 | 1,228.5 | 1,234.0 | 1,109.0 | 1,127.0 | -102.0 | -8.3 | 3,360,400 |
| 8/10 | 1,245.5 | 1,265.0 | 1,203.5 | 1,229.0 | -35.0 | -2.8 | 2,444,500 |
| 8/4 | 1,495.0 | 1,495.0 | 1,245.5 | 1,264.0 | -219.5 | -14.8 | 6,518,800 |
| 7/28 | 1,403.0 | 1,489.0 | 1,394.5 | 1,483.5 | +92.5 | +6.7 | 2,960,500 |
| 7/21 | 1,421.0 | 1,422.5 | 1,371.0 | 1,391.0 | -25.0 | -1.8 | 2,078,500 |
| 7/14 | 1,400.0 | 1,452.5 | 1,386.0 | 1,416.0 | +4.5 | +0.3 | 2,757,900 |
| 7/7 | 1,478.0 | 1,492.5 | 1,381.0 | 1,411.5 | -53.5 | -3.7 | 2,680,800 |
| 6/30 | 1,532.5 | 1,539.5 | 1,411.0 | 1,465.0 | -74.0 | -4.8 | 4,422,200 |
| 6/23 | 1,641.5 | 1,647.5 | 1,529.0 | 1,539.0 | -94.0 | -5.8 | 3,529,600 |
| 6/16 | 1,623.0 | 1,698.0 | 1,610.0 | 1,633.0 | +24.0 | +1.5 | 3,087,500 |
| 6/9 | 1,660.0 | 1,668.0 | 1,601.5 | 1,609.0 | -24.0 | -1.5 | 2,420,800 |
| 6/2 | 1,549.0 | 1,634.0 | 1,491.0 | 1,633.0 | +112.0 | +7.4 | 3,128,600 |
| 5/26 | 1,601.0 | 1,629.0 | 1,488.0 | 1,521.0 | -96.0 | -5.9 | 3,183,600 |
| 5/19 | 1,737.0 | 1,772.0 | 1,594.0 | 1,617.0 | -106.0 | -6.2 | 3,442,600 |
| 5/12 | 1,845.0 | 1,942.0 | 1,692.0 | 1,723.0 | -121.0 | -6.6 | 4,067,400 |
| 5/2 | 1,896.0 | 1,906.0 | 1,836.0 | 1,844.0 | -20.0 | -1.1 | 666,900 |
| 4/28 | 1,844.0 | 1,869.0 | 1,760.0 | 1,864.0 | +45.0 | +2.5 | 1,733,900 |
| 4/21 | 1,865.0 | 1,884.0 | 1,795.0 | 1,819.0 | -47.0 | -2.5 | 1,308,700 |
| 4/14 | 1,763.0 | 1,877.0 | 1,731.0 | 1,866.0 | +114.0 | +6.5 | 2,116,100 |
| 4/7 | 1,900.0 | 1,917.0 | 1,741.0 | 1,752.0 | -124.0 | -6.6 | 2,755,900 |
| 3/31 | 1,924.0 | 1,928.0 | 1,838.0 | 1,876.0 | -41.0 | -2.1 | 2,630,300 |
| 3/24 | 2,039.0 | 2,039.0 | 1,858.0 | 1,917.0 | -122.0 | -6.0 | 1,821,000 |
| 3/17 | 1,994.0 | 2,059.0 | 1,962.0 | 2,039.0 | +1.0 | +0.1 | 1,438,100 |
▶︎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