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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,268 | 1,268 | 1,247 | 1,264 | -1 | -0.1% | 66,200 |
| 2025/08/21 | 1,244 | 1,267 | 1,243 | 1,265 | +24 | +1.9% | 75,800 |
| 2025/08/20 | 1,260 | 1,262 | 1,239 | 1,241 | -10 | -0.8% | 70,400 |
| 2025/08/19 | 1,248 | 1,258 | 1,238 | 1,251 | +3 | +0.2% | 68,200 |
| 2025/08/18 | 1,243 | 1,263 | 1,234 | 1,248 | +25 | +2% | 152,400 |
| 2025/08/15 | 1,205 | 1,225 | 1,205 | 1,223 | +23 | +1.9% | 89,800 |
| 2025/08/14 | 1,200 | 1,210 | 1,189 | 1,200 | ±0 | ±0% | 70,900 |
| 2025/08/13 | 1,209 | 1,222 | 1,200 | 1,200 | -6 | -0.5% | 79,500 |
| 2025/08/12 | 1,199 | 1,221 | 1,199 | 1,206 | +15 | +1.3% | 114,500 |
| 2025/08/08 | 1,201 | 1,201 | 1,185 | 1,191 | -10 | -0.8% | 68,600 |
| 2025/08/07 | 1,215 | 1,217 | 1,200 | 1,201 | -16 | -1.3% | 96,900 |
| 2025/08/06 | 1,199 | 1,217 | 1,198 | 1,217 | +21 | +1.8% | 128,600 |
| 2025/08/05 | 1,171 | 1,196 | 1,169 | 1,196 | +37 | +3.2% | 178,600 |
| 2025/08/04 | 1,125 | 1,163 | 1,122 | 1,159 | +35 | +3.1% | 230,400 |
| 2025/08/01 | 1,115 | 1,126 | 1,115 | 1,124 | +5 | +0.4% | 72,300 |
| 2025/07/31 | 1,115 | 1,123 | 1,112 | 1,119 | ±0 | ±0% | 67,200 |
| 2025/07/30 | 1,090 | 1,122 | 1,090 | 1,119 | +15 | +1.4% | 118,000 |
| 2025/07/29 | 1,125 | 1,125 | 1,103 | 1,104 | -18 | -1.6% | 197,200 |
| 2025/07/28 | 1,133 | 1,147 | 1,122 | 1,122 | -7 | -0.6% | 97,700 |
| 2025/07/25 | 1,129 | 1,134 | 1,125 | 1,129 | ±0 | ±0% | 63,700 |
| 2025/07/24 | 1,130 | 1,135 | 1,121 | 1,129 | +2 | +0.2% | 62,800 |
| 2025/07/23 | 1,125 | 1,131 | 1,119 | 1,127 | +8 | +0.7% | 46,200 |
| 2025/07/22 | 1,116 | 1,126 | 1,108 | 1,119 | +4 | +0.4% | 80,500 |
| 2025/07/18 | 1,117 | 1,118 | 1,109 | 1,115 | +1 | +0.1% | 39,900 |
| 2025/07/17 | 1,123 | 1,127 | 1,114 | 1,114 | -3 | -0.3% | 40,000 |
| 2025/07/16 | 1,125 | 1,129 | 1,114 | 1,117 | -12 | -1.1% | 46,500 |
| 2025/07/15 | 1,137 | 1,142 | 1,129 | 1,129 | -4 | -0.4% | 30,900 |
| 2025/07/14 | 1,136 | 1,139 | 1,121 | 1,133 | -2 | -0.2% | 54,200 |
| 2025/07/11 | 1,148 | 1,153 | 1,132 | 1,135 | -14 | -1.2% | 82,200 |
| 2025/07/10 | 1,135 | 1,150 | 1,128 | 1,149 | +27 | +2.4% | 89,700 |
| 2025/07/09 | 1,115 | 1,125 | 1,107 | 1,122 | +21 | +1.9% | 55,500 |
| 2025/07/08 | 1,089 | 1,105 | 1,089 | 1,101 | +12 | +1.1% | 32,200 |
| 2025/07/07 | 1,086 | 1,089 | 1,078 | 1,089 | +12 | +1.1% | 33,000 |
| 2025/07/04 | 1,086 | 1,097 | 1,077 | 1,077 | -6 | -0.6% | 52,800 |
| 2025/07/03 | 1,095 | 1,098 | 1,082 | 1,083 | -17 | -1.5% | 51,500 |
| 2025/07/02 | 1,099 | 1,104 | 1,090 | 1,100 | -5 | -0.5% | 37,100 |
| 2025/07/01 | 1,125 | 1,125 | 1,102 | 1,105 | -15 | -1.3% | 46,300 |
| 2025/06/30 | 1,106 | 1,123 | 1,106 | 1,120 | +20 | +1.8% | 55,400 |
| 2025/06/27 | 1,099 | 1,115 | 1,096 | 1,100 | +9 | +0.8% | 55,900 |
| 2025/06/26 | 1,091 | 1,098 | 1,086 | 1,091 | -4 | -0.4% | 30,000 |
| 2025/06/25 | 1,096 | 1,098 | 1,084 | 1,095 | +8 | +0.7% | 50,100 |
| 2025/06/24 | 1,086 | 1,092 | 1,075 | 1,087 | +16 | +1.5% | 62,700 |
| 2025/06/23 | 1,053 | 1,074 | 1,053 | 1,071 | +7 | +0.7% | 54,900 |
| 2025/06/20 | 1,088 | 1,088 | 1,064 | 1,064 | -24 | -2.2% | 113,700 |
| 2025/06/19 | 1,108 | 1,108 | 1,083 | 1,088 | -20 | -1.8% | 121,800 |
| 2025/06/18 | 1,111 | 1,117 | 1,102 | 1,108 | -3 | -0.3% | 66,600 |
| 2025/06/17 | 1,118 | 1,122 | 1,095 | 1,111 | -11 | -1% | 131,300 |
| 2025/06/16 | 1,127 | 1,135 | 1,116 | 1,122 | -8 | -0.7% | 83,700 |
| 2025/06/13 | 1,148 | 1,154 | 1,125 | 1,130 | -21 | -1.8% | 113,600 |
| 2025/06/12 | 1,169 | 1,181 | 1,144 | 1,151 | -12 | -1% | 174,700 |
1～
50
件表示中 / 2436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 | 126,400円 | +19.3% | +116.2% | 3.16% | 12.12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 |
| ＴＡＮＡＫＥＮ | 145,000円 | +14.0% | -25.2% | 3.79% | 10.51倍 | 1.53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 | 160,500円 | -2.9% | -28.4% | 4.36% | 8.28倍 | 0.58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 |
| 佐藤渡辺 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.52倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| ヴィス | 132,800円 | +5.8% | +0.1% | 3.69% | 8.81倍 | 1.61倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
市場注目の銘柄
チャート関連のコラム
