KabuInsight

ベネフィットジャパン

3934
スタンダード/情報･通信業/BENEFIT JAPAN Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,002.02,010.02,002.02,010.0-6.0-0.30%1,200
2026-03-122,016.02,016.02,016.02,016.0-1.0-0.05%800
2026-03-112,021.02,035.02,017.02,017.0-14.0-0.69%1,800
2026-03-102,008.02,031.01,995.02,031.0+12.0+0.59%2,400
2026-03-091,985.02,019.01,984.02,019.0-10.0-0.49%3,100
2026-03-062,003.02,029.02,003.02,029.0+1.0+0.05%900
2026-03-052,071.02,071.02,028.02,028.0+47.0+2.37%1,900
2026-03-042,003.02,050.01,981.01,981.0-99.0-4.76%6,200
2026-03-032,080.02,084.02,070.02,080.0-22.0-1.05%1,800
2026-03-022,115.02,116.02,100.02,102.0-27.0-1.27%1,700
2026-02-272,112.02,129.02,112.02,129.0+14.0+0.66%1,800
2026-02-262,135.02,135.02,065.02,115.0-19.0-0.89%3,300
2026-02-252,133.02,163.02,133.02,134.0-20.0-0.93%1,400
2026-02-242,205.02,230.02,135.02,154.0-76.0-3.41%4,100
2026-02-202,217.02,269.02,217.02,230.0-37.0-1.63%2,400
2026-02-192,221.02,269.02,221.02,267.0-2.0-0.09%800
2026-02-182,206.02,270.02,206.02,269.0+13.0+0.58%3,700
2026-02-172,230.02,256.02,229.02,256.0+26.0+1.17%1,300
2026-02-162,199.02,270.02,194.02,230.0-19.0-0.84%4,200
2026-02-132,160.02,249.02,131.02,249.0+88.0+4.07%6,900
2026-02-122,083.02,250.02,026.02,161.0+165.0+8.27%23,100
2026-02-102,006.02,006.01,976.01,996.0-13.0-0.65%2,900
2026-02-091,979.02,025.01,978.02,009.0+8.0+0.40%5,200
2026-02-061,983.02,001.01,975.02,001.0+24.0+1.21%1,300
2026-02-051,976.01,985.01,976.01,977.0+1.0+0.05%900
2026-02-041,952.02,052.01,952.01,976.0+31.0+1.59%5,400
2026-02-031,961.01,961.01,944.01,945.0-6.0-0.31%900
2026-02-021,939.01,961.01,939.01,951.0+14.0+0.72%1,000
2026-01-301,961.01,961.01,922.01,937.0-14.0-0.72%1,800
2026-01-291,954.01,960.01,922.01,951.0+6.0+0.31%2,400
2026-01-281,904.01,950.01,901.01,945.0+28.0+1.46%2,500
2026-01-271,883.01,917.01,881.01,917.0+26.0+1.37%2,900
2026-01-261,897.01,897.01,868.01,891.0-7.0-0.37%2,200
2026-01-231,850.01,898.01,850.01,898.0+48.0+2.59%3,700
2026-01-221,897.01,903.01,850.01,850.0-33.0-1.75%3,500
2026-01-211,884.01,885.01,880.01,883.0-2.0-0.11%1,900
2026-01-201,928.01,928.01,885.01,885.0-40.0-2.08%3,400
2026-01-191,915.01,926.01,904.01,925.0+25.0+1.32%2,200
2026-01-161,890.01,902.01,890.01,900.0+16.0+0.85%2,800
2026-01-151,879.01,884.01,873.01,884.0+16.0+0.86%3,500
2026-01-141,861.01,868.01,850.01,868.0+24.0+1.30%4,300
2026-01-131,858.01,858.01,840.01,844.0+6.0+0.33%2,900
2026-01-091,838.01,838.01,835.01,838.0+5.0+0.27%1,100
2026-01-081,856.01,856.01,831.01,833.0-7.0-0.38%3,100
2026-01-071,835.01,840.01,830.01,840.0+2.0+0.11%2,300
2026-01-061,834.01,838.01,825.01,838.0+22.0+1.21%3,100
2026-01-051,809.01,834.01,809.01,816.0+10.0+0.55%5,300
2025-12-301,807.01,809.01,800.01,806.0-1.0-0.06%2,000
2025-12-291,787.01,807.01,775.01,807.0+38.0+2.15%4,100
2025-12-261,753.01,769.01,753.01,769.0+10.0+0.57%3,800
2025-12-251,753.01,763.01,753.01,759.0-8.0-0.45%3,700
2025-12-241,755.01,767.01,753.01,767.0+7.0+0.40%2,800
2025-12-231,741.01,760.01,741.01,760.0+29.0+1.68%7,000
2025-12-221,729.01,744.01,726.01,731.0+7.0+0.41%3,300
2025-12-191,723.01,725.01,723.01,724.0+1.0+0.06%2,000
2025-12-181,727.01,727.01,722.01,723.0-4.0-0.23%2,100
2025-12-171,725.01,727.01,723.01,727.0-4.0-0.23%1,400
2025-12-161,731.01,731.01,730.01,731.0-11.0-0.63%1,300
2025-12-151,733.01,766.01,731.01,742.0-1.0-0.06%2,400
2025-12-121,728.01,743.01,728.01,743.0+15.0+0.87%1,800
2025-12-111,739.01,743.01,727.01,728.0-27.0-1.54%1,600
2025-12-101,736.01,755.01,731.01,755.0+29.0+1.68%5,400
2025-12-091,715.01,726.01,704.01,726.0+11.0+0.64%3,700
2025-12-081,722.01,722.01,705.01,715.0-10.0-0.58%4,300
2025-12-051,728.01,730.01,725.01,725.0-4.0-0.23%1,400
2025-12-041,729.01,738.01,729.01,729.00.00.00%3,000
2025-12-031,735.01,740.01,729.01,729.0-6.0-0.35%1,900
2025-12-021,747.01,747.01,735.01,735.0-3.0-0.17%2,100
2025-12-011,724.01,750.01,724.01,738.0+15.0+0.87%2,500
2025-11-281,752.01,761.01,700.01,723.0-42.0-2.38%10,400
2025-11-271,767.01,767.01,752.01,765.0+15.0+0.86%1,200
2025-11-261,769.01,769.01,749.01,750.0-28.0-1.57%14,300
2025-11-251,798.01,798.01,775.01,778.00.00.00%2,800
2025-11-211,777.01,799.01,777.01,778.0-6.0-0.34%4,900
2025-11-201,781.01,786.01,781.01,784.0-12.0-0.67%2,300
2025-11-191,792.01,798.01,792.01,796.0-4.0-0.22%3,500
2025-11-181,801.01,811.01,800.01,800.0-5.0-0.28%2,400
2025-11-171,817.01,817.01,805.01,805.0+3.0+0.17%2,700
2025-11-141,802.01,809.01,802.01,802.0-23.0-1.26%5,200
2025-11-131,822.01,829.01,822.01,825.0-5.0-0.27%2,900
2025-11-121,836.01,845.01,828.01,830.0-6.0-0.33%6,100
2025-11-111,836.01,867.01,820.01,836.0-153.0-7.69%26,700
2025-11-101,915.02,000.01,886.01,989.0+82.0+4.30%12,500
2025-11-071,841.01,907.01,841.01,907.0+47.0+2.53%1,900
2025-11-061,828.01,889.01,820.01,860.0+13.0+0.70%1,400
2025-11-051,849.01,849.01,800.01,847.0-9.0-0.48%2,500
2025-11-041,846.01,856.01,845.01,856.0+5.0+0.27%1,900
2025-10-311,847.01,869.01,847.01,851.0-18.0-0.96%2,900
2025-10-301,845.01,869.01,845.01,869.0+9.0+0.48%4,000
2025-10-291,885.01,885.01,860.01,860.0-39.0-2.05%1,600
2025-10-281,899.01,899.01,899.01,899.0-11.0-0.58%600
2025-10-271,899.01,910.01,899.01,910.0+14.0+0.74%1,700
2025-10-241,895.01,900.01,895.01,896.0-14.0-0.73%1,100
2025-10-231,892.01,915.01,892.01,910.0-6.0-0.31%1,200
2025-10-221,889.01,916.01,889.01,916.0+16.0+0.84%500
2025-10-211,902.01,902.01,899.01,900.0-2.0-0.11%2,200
2025-10-201,863.01,911.01,863.01,902.0-1.0-0.05%1,300
2025-10-171,902.01,912.01,902.01,903.0-8.0-0.42%1,000
2025-10-161,911.01,912.01,911.01,911.0+1.0+0.05%3,100
2025-10-151,859.01,927.01,859.01,910.0+11.0+0.58%2,700
2025-10-141,914.01,929.01,899.01,899.0-15.0-0.78%1,900
2025-10-101,954.01,954.01,900.01,914.0-22.0-1.14%3,300
2025-10-091,943.01,943.01,936.01,936.0-13.0-0.67%1,600
2025-10-081,901.01,949.01,901.01,949.0+35.0+1.83%3,300
2025-10-071,918.01,920.01,914.01,914.0-1.0-0.05%2,500
2025-10-061,915.01,933.01,915.01,915.0-8.0-0.42%2,600
2025-10-031,924.01,932.01,923.01,923.0-8.0-0.41%1,600
2025-10-021,923.01,950.01,923.01,931.0-14.0-0.72%900
2025-10-011,945.01,989.01,939.01,945.0-8.0-0.41%5,000
2025-09-301,953.01,954.01,953.01,953.0-14.0-0.71%1,200
2025-09-291,952.01,967.01,952.01,967.0+15.0+0.77%800
2025-09-261,941.01,957.01,941.01,952.0+9.0+0.46%2,600
2025-09-251,940.01,945.01,938.01,943.0+3.0+0.15%2,300
2025-09-241,892.01,950.01,892.01,940.0+48.0+2.54%12,300
2025-09-221,894.01,894.01,870.01,892.0-7.0-0.37%2,200
2025-09-191,822.01,899.01,819.01,899.0+67.0+3.66%4,600
2025-09-181,882.01,885.01,830.01,832.0-51.0-2.71%2,700
2025-09-171,886.01,899.01,883.01,883.0-3.0-0.16%1,200
2025-09-161,880.01,886.01,866.01,886.0-2.0-0.11%3,400
2025-09-121,904.01,910.01,888.01,888.0——10,700

直近120営業日分を表示