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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,217 | 1,239 | 1,214 | 1,239 | +52 | +4.4% | 18,700 |
| 2022/03/09 | 1,170 | 1,206 | 1,170 | 1,187 | +7 | +0.6% | 33,600 |
| 2022/03/08 | 1,186 | 1,200 | 1,174 | 1,180 | -19 | -1.6% | 32,300 |
| 2022/03/07 | 1,212 | 1,214 | 1,176 | 1,199 | -49 | -3.9% | 38,900 |
| 2022/03/04 | 1,277 | 1,277 | 1,230 | 1,248 | -29 | -2.3% | 27,100 |
| 2022/03/03 | 1,275 | 1,285 | 1,265 | 1,277 | +7 | +0.6% | 26,900 |
| 2022/03/02 | 1,257 | 1,276 | 1,242 | 1,270 | +6 | +0.5% | 35,300 |
| 2022/03/01 | 1,249 | 1,275 | 1,244 | 1,264 | +16 | +1.3% | 36,300 |
| 2022/02/28 | 1,255 | 1,255 | 1,220 | 1,248 | +14 | +1.1% | 32,500 |
| 2022/02/25 | 1,171 | 1,246 | 1,171 | 1,234 | +81 | +7% | 66,600 |
| 2022/02/24 | 1,239 | 1,239 | 1,135 | 1,153 | -91 | -7.3% | 103,400 |
| 2022/02/22 | 1,251 | 1,266 | 1,243 | 1,244 | -33 | -2.6% | 36,000 |
| 2022/02/21 | 1,270 | 1,294 | 1,248 | 1,277 | -1 | -0.1% | 47,400 |
| 2022/02/18 | 1,270 | 1,296 | 1,241 | 1,278 | -16 | -1.2% | 74,200 |
| 2022/02/17 | 1,361 | 1,399 | 1,278 | 1,294 | +22 | +1.7% | 399,800 |
| 2022/02/16 | 1,298 | 1,298 | 1,260 | 1,272 | -16 | -1.2% | 21,100 |
| 2022/02/15 | 1,281 | 1,291 | 1,261 | 1,288 | +7 | +0.5% | 18,500 |
| 2022/02/14 | 1,268 | 1,281 | 1,261 | 1,281 | -11 | -0.9% | 17,800 |
| 2022/02/10 | 1,275 | 1,292 | 1,268 | 1,292 | +25 | +2% | 29,500 |
| 2022/02/09 | 1,255 | 1,267 | 1,246 | 1,267 | +15 | +1.2% | 15,100 |
| 2022/02/08 | 1,259 | 1,267 | 1,249 | 1,252 | -4 | -0.3% | 19,200 |
| 2022/02/07 | 1,258 | 1,258 | 1,243 | 1,256 | -9 | -0.7% | 13,300 |
| 2022/02/04 | 1,258 | 1,266 | 1,240 | 1,265 | +10 | +0.8% | 17,400 |
| 2022/02/03 | 1,246 | 1,275 | 1,230 | 1,255 | +15 | +1.2% | 44,600 |
| 2022/02/02 | 1,210 | 1,240 | 1,200 | 1,240 | +33 | +2.7% | 46,900 |
| 2022/02/01 | 1,281 | 1,285 | 1,207 | 1,207 | -62 | -4.9% | 76,800 |
| 2022/01/31 | 1,277 | 1,295 | 1,266 | 1,269 | -14 | -1.1% | 49,200 |
| 2022/01/28 | 1,305 | 1,307 | 1,270 | 1,283 | -18 | -1.4% | 285,900 |
| 2022/01/27 | 1,310 | 1,320 | 1,296 | 1,301 | -14 | -1.1% | 361,700 |
| 2022/01/26 | 1,309 | 1,321 | 1,305 | 1,315 | +3 | +0.2% | 73,900 |
| 2022/01/25 | 1,329 | 1,329 | 1,307 | 1,312 | +5 | +0.4% | 67,300 |
| 2022/01/24 | 1,279 | 1,312 | 1,279 | 1,307 | +25 | +2% | 61,200 |
| 2022/01/21 | 1,278 | 1,287 | 1,274 | 1,282 | -9 | -0.7% | 25,300 |
| 2022/01/20 | 1,287 | 1,296 | 1,265 | 1,291 | -8 | -0.6% | 49,700 |
| 2022/01/19 | 1,322 | 1,328 | 1,298 | 1,299 | -34 | -2.6% | 38,500 |
| 2022/01/18 | 1,344 | 1,348 | 1,333 | 1,333 | -11 | -0.8% | 30,300 |
| 2022/01/17 | 1,365 | 1,371 | 1,343 | 1,344 | -15 | -1.1% | 30,500 |
| 2022/01/14 | 1,373 | 1,373 | 1,349 | 1,359 | -14 | -1% | 51,100 |
| 2022/01/13 | 1,354 | 1,373 | 1,354 | 1,373 | +21 | +1.6% | 36,000 |
| 2022/01/12 | 1,344 | 1,352 | 1,341 | 1,352 | +16 | +1.2% | 31,000 |
| 2022/01/11 | 1,332 | 1,343 | 1,322 | 1,336 | +4 | +0.3% | 38,900 |
| 2022/01/07 | 1,333 | 1,340 | 1,316 | 1,332 | +16 | +1.2% | 49,800 |
| 2022/01/06 | 1,331 | 1,334 | 1,313 | 1,316 | -24 | -1.8% | 130,300 |
| 2022/01/05 | 1,334 | 1,345 | 1,329 | 1,340 | +7 | +0.5% | 38,700 |
| 2022/01/04 | 1,339 | 1,340 | 1,324 | 1,333 | +12 | +0.9% | 42,000 |
| 2021/12/30 | 1,287 | 1,325 | 1,280 | 1,321 | +30 | +2.3% | 50,300 |
| 2021/12/29 | 1,257 | 1,292 | 1,254 | 1,291 | +43 | +3.4% | 35,300 |
| 2021/12/28 | 1,240 | 1,250 | 1,225 | 1,248 | +17 | +1.4% | 32,400 |
| 2021/12/27 | 1,243 | 1,243 | 1,217 | 1,231 | -17 | -1.4% | 37,300 |
| 2021/12/24 | 1,275 | 1,276 | 1,243 | 1,248 | -11 | -0.9% | 20,900 |
651～
700
件表示中 / 2240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 | 91,300円 | +17.1% | +59.7% | 2.19% | 16.85倍 | 1.90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 |
| テノックス | 115,000円 | +23.7% | +67.0% | 3.74% | 11.65倍 | 0.62倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| ロゴスＨＤ | 210,700円 | +17.2% | +51.7% | 6.50% | 6.17倍 | 2.67倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| ＳＡＡＦＨＤ | 33,300円 | +6.9% | +26.5% | 1.80% | 29.08倍 | 2.81倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| 創建エース | 2,600円 | +248.7% | - | 0.00% | 21.49倍 | 37.68倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
市場注目の銘柄
チャート関連のコラム
