ベストワンドットコムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/29 | 11,380 | 11,660 | 11,380 | 11,520 | +220 | +1.9% | 3,500 |
2018/08/28 | 11,500 | 11,510 | 11,300 | 11,300 | -120 | -1.1% | 2,600 |
2018/08/27 | 11,600 | 11,650 | 11,400 | 11,420 | -220 | -1.9% | 1,900 |
2018/08/24 | 11,610 | 11,690 | 11,200 | 11,640 | -60 | -0.5% | 6,500 |
2018/08/23 | 12,160 | 12,160 | 11,540 | 11,700 | -420 | -3.5% | 5,700 |
2018/08/22 | 12,170 | 12,370 | 11,820 | 12,120 | ±0 | ±0% | 2,800 |
2018/08/21 | 11,590 | 12,300 | 11,590 | 12,120 | +530 | +4.6% | 7,600 |
2018/08/20 | 11,780 | 11,950 | 11,250 | 11,590 | -160 | -1.4% | 6,200 |
2018/08/17 | 12,000 | 12,190 | 11,690 | 11,750 | -180 | -1.5% | 7,000 |
2018/08/16 | 11,240 | 12,090 | 11,050 | 11,930 | +830 | +7.5% | 11,100 |
2018/08/15 | 11,250 | 11,400 | 11,000 | 11,100 | -10 | -0.1% | 4,300 |
2018/08/14 | 10,920 | 11,200 | 10,890 | 11,110 | +220 | +2% | 3,000 |
2018/08/13 | 10,800 | 10,950 | 10,770 | 10,890 | -30 | -0.3% | 1,500 |
2018/08/10 | 11,250 | 11,400 | 10,920 | 10,920 | -180 | -1.6% | 3,400 |
2018/08/09 | 11,100 | 11,230 | 10,890 | 11,100 | ±0 | ±0% | 1,200 |
2018/08/08 | 10,890 | 11,200 | 10,720 | 11,100 | +110 | +1% | 4,500 |
2018/08/07 | 10,850 | 11,020 | 10,720 | 10,990 | +140 | +1.3% | 800 |
2018/08/06 | 11,140 | 11,140 | 10,710 | 10,850 | -40 | -0.4% | 1,700 |
2018/08/03 | 10,900 | 11,100 | 10,810 | 10,890 | +180 | +1.7% | 2,300 |
2018/08/02 | 10,720 | 10,870 | 10,610 | 10,710 | -140 | -1.3% | 1,300 |
2018/08/01 | 10,800 | 11,130 | 10,800 | 10,850 | -240 | -2.2% | 2,000 |
2018/07/31 | 11,290 | 11,290 | 11,090 | 11,090 | -270 | -2.4% | 1,000 |
2018/07/30 | 11,480 | 11,480 | 10,850 | 11,360 | +70 | +0.6% | 6,500 |
2018/07/27 | 11,390 | 11,390 | 10,950 | 11,290 | +120 | +1.1% | 4,100 |
2018/07/26 | 11,480 | 11,490 | 11,120 | 11,170 | -170 | -1.5% | 3,300 |
2018/07/25 | 11,190 | 11,500 | 11,030 | 11,340 | +150 | +1.3% | 13,800 |
2018/07/24 | 10,430 | 11,300 | 10,360 | 11,190 | +880 | +8.5% | 14,000 |
2018/07/23 | 10,270 | 10,340 | 10,040 | 10,310 | +40 | +0.4% | 5,200 |
2018/07/20 | 10,180 | 10,290 | 10,080 | 10,270 | +90 | +0.9% | 2,500 |
2018/07/19 | 10,390 | 10,580 | 10,140 | 10,180 | -110 | -1.1% | 5,100 |
2018/07/18 | 9,900 | 10,300 | 9,900 | 10,290 | +460 | +4.7% | 3,800 |
2018/07/17 | 9,980 | 9,990 | 9,820 | 9,830 | -90 | -0.9% | 2,500 |
2018/07/13 | 10,140 | 10,630 | 9,920 | 9,920 | -150 | -1.5% | 6,400 |
2018/07/12 | 10,250 | 10,250 | 10,030 | 10,070 | -130 | -1.3% | 1,600 |
2018/07/11 | 10,200 | 10,200 | 10,090 | 10,200 | ±0 | ±0% | 400 |
2018/07/10 | 10,320 | 10,320 | 10,070 | 10,200 | ±0 | ±0% | 3,000 |
2018/07/09 | 10,050 | 10,380 | 10,000 | 10,200 | +300 | +3% | 4,900 |
2018/07/06 | 9,900 | 10,180 | 9,800 | 9,900 | +50 | +0.5% | 4,700 |
2018/07/05 | 9,790 | 10,080 | 9,720 | 9,850 | -90 | -0.9% | 3,500 |
2018/07/04 | 10,050 | 10,100 | 9,700 | 9,940 | -130 | -1.3% | 2,100 |
2018/07/03 | 10,020 | 10,070 | 9,920 | 10,070 | +70 | +0.7% | 2,500 |
2018/07/02 | 10,390 | 10,390 | 10,000 | 10,000 | -90 | -0.9% | 4,100 |
2018/06/29 | 9,950 | 10,310 | 9,900 | 10,090 | -10 | -0.1% | 5,600 |
2018/06/28 | 10,510 | 10,510 | 10,000 | 10,100 | -710 | -6.6% | 7,600 |
2018/06/27 | 10,900 | 10,900 | 10,000 | 10,810 | -130 | -1.2% | 13,000 |
2018/06/26 | 9,900 | 11,000 | 9,800 | 10,940 | +1,190 | +12.2% | 9,700 |
2018/06/25 | 10,010 | 10,350 | 9,680 | 9,750 | -470 | -4.6% | 6,400 |
2018/06/22 | 10,380 | 10,500 | 10,200 | 10,220 | -460 | -4.3% | 2,800 |
2018/06/21 | 11,030 | 11,030 | 10,500 | 10,680 | -220 | -2% | 5,200 |
2018/06/20 | 10,950 | 11,000 | 10,600 | 10,900 | ±0 | ±0% | 2,400 |
1401~
1450
件表示中 / 1487件
類似銘柄と比較する
現在ご覧いただいている「ベストワン」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 |
---|---|---|---|---|---|---|---|---|
ベストワン | 297,100円 | +102.9% | +999.9% | 0.00% | 27.02倍 | 5.67倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
グッドパチ | 48,000円 | +21.0% | +35.1% | 0.00% | 17.82倍 | 1.10倍 |
|
デザイン起点に企業DX支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
タウンニュース | - | +7.0% | +17.9% | - | - | - |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル・非紙面事業拡充 |
共栄セキュリ | - | +6.9% | +28.9% | - | - | - |
|
オフィスや商業施設など施設巡回警備が柱。スポーツなどイベントの臨時警備も。セコムと提携 |
SMN | 29,800円 | +7.1% | +36.8% | 0.00% | 108.36倍 | 1.18倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
市場注目の銘柄
チャート関連のコラム