ベステラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,118 | 1,130 | 1,118 | 1,130 | +12 | +1.1% | 29,600 |
| 2025/05/29 | 1,110 | 1,120 | 1,105 | 1,118 | +8 | +0.7% | 33,100 |
| 2025/05/28 | 1,125 | 1,126 | 1,110 | 1,110 | -9 | -0.8% | 33,300 |
| 2025/05/27 | 1,120 | 1,125 | 1,114 | 1,119 | +4 | +0.4% | 39,000 |
| 2025/05/26 | 1,120 | 1,136 | 1,110 | 1,115 | +5 | +0.5% | 43,500 |
| 2025/05/23 | 1,117 | 1,121 | 1,092 | 1,110 | -6 | -0.5% | 47,900 |
| 2025/05/22 | 1,101 | 1,120 | 1,100 | 1,116 | +15 | +1.4% | 36,900 |
| 2025/05/21 | 1,109 | 1,118 | 1,101 | 1,101 | +1 | +0.1% | 31,000 |
| 2025/05/20 | 1,119 | 1,122 | 1,100 | 1,100 | -9 | -0.8% | 52,900 |
| 2025/05/19 | 1,100 | 1,109 | 1,094 | 1,109 | +9 | +0.8% | 48,900 |
| 2025/05/16 | 1,104 | 1,110 | 1,088 | 1,100 | -3 | -0.3% | 48,000 |
| 2025/05/15 | 1,098 | 1,108 | 1,094 | 1,103 | +8 | +0.7% | 46,000 |
| 2025/05/14 | 1,084 | 1,095 | 1,071 | 1,095 | +9 | +0.8% | 38,500 |
| 2025/05/13 | 1,099 | 1,106 | 1,084 | 1,086 | -6 | -0.5% | 45,600 |
| 2025/05/12 | 1,084 | 1,100 | 1,084 | 1,092 | +18 | +1.7% | 43,900 |
| 2025/05/09 | 1,066 | 1,080 | 1,066 | 1,074 | +11 | +1% | 23,600 |
| 2025/05/08 | 1,094 | 1,094 | 1,058 | 1,063 | -26 | -2.4% | 54,300 |
| 2025/05/07 | 1,066 | 1,093 | 1,066 | 1,089 | +24 | +2.3% | 86,200 |
| 2025/05/02 | 1,087 | 1,088 | 1,056 | 1,065 | -12 | -1.1% | 30,300 |
| 2025/05/01 | 1,110 | 1,113 | 1,077 | 1,077 | -33 | -3% | 39,700 |
| 2025/04/30 | 1,091 | 1,115 | 1,088 | 1,110 | +23 | +2.1% | 89,200 |
| 2025/04/28 | 1,064 | 1,098 | 1,063 | 1,087 | +31 | +2.9% | 150,700 |
| 2025/04/25 | 1,045 | 1,056 | 1,038 | 1,056 | +15 | +1.4% | 45,600 |
| 2025/04/24 | 1,065 | 1,071 | 1,041 | 1,041 | -32 | -3% | 32,700 |
| 2025/04/23 | 1,065 | 1,076 | 1,063 | 1,073 | +23 | +2.2% | 50,400 |
| 2025/04/22 | 1,067 | 1,074 | 1,046 | 1,050 | -19 | -1.8% | 41,300 |
| 2025/04/21 | 1,081 | 1,087 | 1,060 | 1,069 | -23 | -2.1% | 39,500 |
| 2025/04/18 | 1,095 | 1,100 | 1,081 | 1,092 | +12 | +1.1% | 108,500 |
| 2025/04/17 | 1,053 | 1,084 | 1,052 | 1,080 | +27 | +2.6% | 109,600 |
| 2025/04/16 | 1,034 | 1,059 | 1,034 | 1,053 | +19 | +1.8% | 92,500 |
| 2025/04/15 | 1,040 | 1,054 | 1,034 | 1,034 | -3 | -0.3% | 60,000 |
| 2025/04/14 | 1,020 | 1,039 | 1,015 | 1,037 | +20 | +2% | 66,900 |
| 2025/04/11 | 960 | 1,017 | 960 | 1,017 | +42 | +4.3% | 105,000 |
| 2025/04/10 | 994 | 994 | 961 | 975 | +26 | +2.7% | 76,900 |
| 2025/04/09 | 981 | 981 | 925 | 949 | -32 | -3.3% | 104,700 |
| 2025/04/08 | 945 | 1,001 | 945 | 981 | +87 | +9.7% | 115,800 |
| 2025/04/07 | 931 | 933 | 882 | 894 | -84 | -8.6% | 221,900 |
| 2025/04/04 | 988 | 994 | 951 | 978 | -24 | -2.4% | 183,800 |
| 2025/04/03 | 1,012 | 1,032 | 1,000 | 1,002 | -39 | -3.7% | 121,000 |
| 2025/04/02 | 1,036 | 1,064 | 1,036 | 1,041 | +4 | +0.4% | 122,600 |
| 2025/04/01 | 1,010 | 1,054 | 994 | 1,037 | +66 | +6.8% | 397,400 |
| 2025/03/31 | 972 | 991 | 958 | 971 | -9 | -0.9% | 97,400 |
| 2025/03/28 | 980 | 987 | 980 | 980 | -6 | -0.6% | 15,800 |
| 2025/03/27 | 985 | 989 | 980 | 986 | -1 | -0.1% | 43,000 |
| 2025/03/26 | 988 | 989 | 983 | 987 | -1 | -0.1% | 24,900 |
| 2025/03/25 | 989 | 994 | 985 | 988 | +7 | +0.7% | 32,700 |
| 2025/03/24 | 986 | 989 | 981 | 981 | -5 | -0.5% | 27,300 |
| 2025/03/21 | 982 | 993 | 980 | 986 | +4 | +0.4% | 48,000 |
| 2025/03/19 | 981 | 991 | 976 | 982 | +1 | +0.1% | 38,800 |
| 2025/03/18 | 975 | 996 | 975 | 981 | +13 | +1.3% | 115,300 |
1～
50
件表示中 / 2378件
類似銘柄と比較する
現在ご覧いただいている「ベステラ」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 |
|---|---|---|---|---|---|---|---|---|
| ベステラ | 113,000円 | +19.3% | +116.2% | 2.65% | 12.83倍 | 2.38倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 日ハウスＨＤ | 31,700円 | +172.3% | - | 3.47% | 12.08倍 | 0.58倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ファーストコポ | 88,900円 | +45.7% | +68.8% | 4.72% | 6.48倍 | 1.17倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ＴＡＮＡＫＥＮ | 133,300円 | +14.0% | -25.2% | 4.13% | 9.66倍 | 1.41倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 152,300円 | -2.9% | -28.4% | 4.60% | 7.87倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
