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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,250 | 1,270 | 1,248 | 1,259 | +14 | +1.1% | 28,600 |
2021/12/22 | 1,221 | 1,245 | 1,219 | 1,245 | +23 | +1.9% | 31,500 |
2021/12/21 | 1,238 | 1,242 | 1,217 | 1,222 | -8 | -0.7% | 36,700 |
2021/12/20 | 1,266 | 1,266 | 1,230 | 1,230 | -46 | -3.6% | 42,700 |
2021/12/17 | 1,289 | 1,291 | 1,270 | 1,276 | -31 | -2.4% | 31,100 |
2021/12/16 | 1,303 | 1,313 | 1,288 | 1,307 | +22 | +1.7% | 33,700 |
2021/12/15 | 1,251 | 1,298 | 1,251 | 1,285 | +24 | +1.9% | 29,800 |
2021/12/14 | 1,278 | 1,286 | 1,241 | 1,261 | -31 | -2.4% | 54,100 |
2021/12/13 | 1,316 | 1,337 | 1,275 | 1,292 | -24 | -1.8% | 69,800 |
2021/12/10 | 1,342 | 1,353 | 1,315 | 1,316 | -26 | -1.9% | 74,100 |
2021/12/09 | 1,331 | 1,352 | 1,329 | 1,342 | +11 | +0.8% | 23,300 |
2021/12/08 | 1,343 | 1,352 | 1,321 | 1,331 | +1 | +0.1% | 20,800 |
2021/12/07 | 1,325 | 1,335 | 1,320 | 1,330 | +28 | +2.2% | 31,900 |
2021/12/06 | 1,316 | 1,324 | 1,298 | 1,302 | -5 | -0.4% | 31,800 |
2021/12/03 | 1,266 | 1,308 | 1,257 | 1,307 | +47 | +3.7% | 65,000 |
2021/12/02 | 1,265 | 1,288 | 1,257 | 1,260 | -21 | -1.6% | 39,000 |
2021/12/01 | 1,261 | 1,291 | 1,239 | 1,281 | +5 | +0.4% | 47,300 |
2021/11/30 | 1,310 | 1,343 | 1,273 | 1,276 | -21 | -1.6% | 39,900 |
2021/11/29 | 1,350 | 1,368 | 1,293 | 1,297 | -87 | -6.3% | 61,700 |
2021/11/26 | 1,408 | 1,408 | 1,367 | 1,384 | -16 | -1.1% | 46,600 |
2021/11/25 | 1,422 | 1,423 | 1,400 | 1,400 | -22 | -1.5% | 17,600 |
2021/11/24 | 1,450 | 1,450 | 1,421 | 1,422 | -13 | -0.9% | 14,900 |
2021/11/22 | 1,420 | 1,435 | 1,399 | 1,435 | +15 | +1.1% | 20,200 |
2021/11/19 | 1,416 | 1,420 | 1,402 | 1,420 | +15 | +1.1% | 15,400 |
2021/11/18 | 1,420 | 1,421 | 1,397 | 1,405 | -6 | -0.4% | 20,500 |
2021/11/17 | 1,444 | 1,444 | 1,411 | 1,411 | -34 | -2.4% | 15,200 |
2021/11/16 | 1,429 | 1,445 | 1,427 | 1,445 | +21 | +1.5% | 17,800 |
2021/11/15 | 1,434 | 1,444 | 1,410 | 1,424 | +1 | +0.1% | 19,000 |
2021/11/12 | 1,404 | 1,427 | 1,404 | 1,423 | +26 | +1.9% | 17,200 |
2021/11/11 | 1,401 | 1,410 | 1,397 | 1,397 | -4 | -0.3% | 11,200 |
2021/11/10 | 1,401 | 1,407 | 1,392 | 1,401 | +2 | +0.1% | 22,900 |
2021/11/09 | 1,422 | 1,426 | 1,396 | 1,399 | -10 | -0.7% | 22,300 |
2021/11/08 | 1,442 | 1,446 | 1,409 | 1,409 | -33 | -2.3% | 24,500 |
2021/11/05 | 1,466 | 1,467 | 1,442 | 1,442 | -24 | -1.6% | 27,100 |
2021/11/04 | 1,479 | 1,482 | 1,466 | 1,466 | -5 | -0.3% | 20,200 |
2021/11/02 | 1,484 | 1,495 | 1,471 | 1,471 | -13 | -0.9% | 21,600 |
2021/11/01 | 1,495 | 1,495 | 1,471 | 1,484 | +4 | +0.3% | 33,200 |
2021/10/29 | 1,498 | 1,499 | 1,479 | 1,480 | -18 | -1.2% | 23,600 |
2021/10/28 | 1,463 | 1,498 | 1,451 | 1,498 | +33 | +2.3% | 56,900 |
2021/10/27 | 1,497 | 1,497 | 1,463 | 1,465 | -32 | -2.1% | 12,400 |
2021/10/26 | 1,486 | 1,499 | 1,473 | 1,497 | +22 | +1.5% | 33,200 |
2021/10/25 | 1,452 | 1,482 | 1,452 | 1,475 | +19 | +1.3% | 26,000 |
2021/10/22 | 1,458 | 1,466 | 1,445 | 1,456 | -2 | -0.1% | 18,000 |
2021/10/21 | 1,457 | 1,481 | 1,448 | 1,458 | -3 | -0.2% | 20,000 |
2021/10/20 | 1,447 | 1,467 | 1,447 | 1,461 | +19 | +1.3% | 23,600 |
2021/10/19 | 1,430 | 1,443 | 1,426 | 1,442 | +2 | +0.1% | 15,700 |
2021/10/18 | 1,434 | 1,440 | 1,418 | 1,440 | +16 | +1.1% | 18,400 |
2021/10/15 | 1,397 | 1,424 | 1,394 | 1,424 | +30 | +2.2% | 22,400 |
2021/10/14 | 1,426 | 1,426 | 1,389 | 1,394 | -35 | -2.4% | 41,500 |
2021/10/13 | 1,449 | 1,449 | 1,420 | 1,429 | -17 | -1.2% | 41,100 |
701~
750
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% | 11.64倍 | 0.61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% | 29.09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