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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,168 | 1,172 | 1,150 | 1,157 | -12 | -1% | 88,700 |
| 2022/07/26 | 1,130 | 1,169 | 1,130 | 1,169 | +31 | +2.7% | 80,300 |
| 2022/07/25 | 1,146 | 1,150 | 1,135 | 1,138 | -10 | -0.9% | 55,000 |
| 2022/07/22 | 1,160 | 1,197 | 1,134 | 1,148 | -6 | -0.5% | 153,800 |
| 2022/07/21 | 1,144 | 1,160 | 1,120 | 1,154 | -1 | -0.1% | 160,000 |
| 2022/07/20 | 1,106 | 1,282 | 1,106 | 1,155 | +49 | +4.4% | 1,694,200 |
| 2022/07/19 | 1,108 | 1,108 | 1,102 | 1,106 | -2 | -0.2% | 19,100 |
| 2022/07/15 | 1,115 | 1,122 | 1,108 | 1,108 | -13 | -1.2% | 28,500 |
| 2022/07/14 | 1,122 | 1,128 | 1,118 | 1,121 | -1 | -0.1% | 16,900 |
| 2022/07/13 | 1,120 | 1,125 | 1,117 | 1,122 | -2 | -0.2% | 20,900 |
| 2022/07/12 | 1,139 | 1,139 | 1,122 | 1,124 | -18 | -1.6% | 23,900 |
| 2022/07/11 | 1,136 | 1,147 | 1,127 | 1,142 | +16 | +1.4% | 24,300 |
| 2022/07/08 | 1,138 | 1,144 | 1,126 | 1,126 | -13 | -1.1% | 23,400 |
| 2022/07/07 | 1,137 | 1,139 | 1,128 | 1,139 | -8 | -0.7% | 9,700 |
| 2022/07/06 | 1,144 | 1,153 | 1,137 | 1,147 | -4 | -0.3% | 9,800 |
| 2022/07/05 | 1,127 | 1,153 | 1,127 | 1,151 | +19 | +1.7% | 12,600 |
| 2022/07/04 | 1,133 | 1,144 | 1,127 | 1,132 | -1 | -0.1% | 17,900 |
| 2022/07/01 | 1,157 | 1,160 | 1,126 | 1,133 | -25 | -2.2% | 15,900 |
| 2022/06/30 | 1,172 | 1,179 | 1,158 | 1,158 | -18 | -1.5% | 11,300 |
| 2022/06/29 | 1,154 | 1,176 | 1,148 | 1,176 | +23 | +2% | 20,000 |
| 2022/06/28 | 1,145 | 1,153 | 1,138 | 1,153 | +8 | +0.7% | 13,100 |
| 2022/06/27 | 1,155 | 1,160 | 1,145 | 1,145 | -8 | -0.7% | 14,400 |
| 2022/06/24 | 1,139 | 1,157 | 1,127 | 1,153 | +14 | +1.2% | 23,100 |
| 2022/06/23 | 1,128 | 1,145 | 1,126 | 1,139 | +20 | +1.8% | 18,900 |
| 2022/06/22 | 1,136 | 1,139 | 1,113 | 1,119 | -6 | -0.5% | 12,200 |
| 2022/06/21 | 1,080 | 1,134 | 1,080 | 1,125 | +50 | +4.7% | 22,300 |
| 2022/06/20 | 1,123 | 1,123 | 1,074 | 1,075 | -40 | -3.6% | 37,100 |
| 2022/06/17 | 1,115 | 1,127 | 1,111 | 1,115 | -17 | -1.5% | 30,600 |
| 2022/06/16 | 1,133 | 1,141 | 1,122 | 1,132 | +4 | +0.4% | 26,400 |
| 2022/06/15 | 1,161 | 1,168 | 1,128 | 1,128 | -37 | -3.2% | 36,600 |
| 2022/06/14 | 1,130 | 1,169 | 1,120 | 1,165 | +35 | +3.1% | 42,100 |
| 2022/06/13 | 1,176 | 1,176 | 1,130 | 1,130 | -48 | -4.1% | 36,500 |
| 2022/06/10 | 1,210 | 1,219 | 1,178 | 1,178 | -60 | -4.8% | 57,200 |
| 2022/06/09 | 1,238 | 1,238 | 1,226 | 1,238 | +3 | +0.2% | 39,500 |
| 2022/06/08 | 1,223 | 1,235 | 1,206 | 1,235 | +20 | +1.6% | 16,200 |
| 2022/06/07 | 1,228 | 1,228 | 1,211 | 1,215 | -9 | -0.7% | 10,700 |
| 2022/06/06 | 1,215 | 1,228 | 1,204 | 1,224 | +9 | +0.7% | 14,000 |
| 2022/06/03 | 1,218 | 1,227 | 1,212 | 1,215 | -3 | -0.2% | 12,400 |
| 2022/06/02 | 1,223 | 1,230 | 1,218 | 1,218 | -16 | -1.3% | 10,200 |
| 2022/06/01 | 1,220 | 1,238 | 1,212 | 1,234 | +14 | +1.1% | 23,200 |
| 2022/05/31 | 1,220 | 1,220 | 1,203 | 1,220 | -4 | -0.3% | 19,000 |
| 2022/05/30 | 1,194 | 1,224 | 1,194 | 1,224 | +36 | +3% | 41,000 |
| 2022/05/27 | 1,188 | 1,190 | 1,171 | 1,188 | +4 | +0.3% | 12,000 |
| 2022/05/26 | 1,170 | 1,191 | 1,170 | 1,184 | +9 | +0.8% | 13,000 |
| 2022/05/25 | 1,174 | 1,182 | 1,168 | 1,175 | -8 | -0.7% | 15,600 |
| 2022/05/24 | 1,192 | 1,192 | 1,174 | 1,183 | -15 | -1.3% | 13,400 |
| 2022/05/23 | 1,176 | 1,202 | 1,172 | 1,198 | +25 | +2.1% | 23,200 |
| 2022/05/20 | 1,166 | 1,173 | 1,158 | 1,173 | ±0 | ±0% | 15,000 |
| 2022/05/19 | 1,180 | 1,180 | 1,161 | 1,173 | -13 | -1.1% | 14,500 |
| 2022/05/18 | 1,189 | 1,197 | 1,182 | 1,186 | -10 | -0.8% | 14,100 |
701～
750
件表示中 / 2383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 | 113,200円 | +19.3% | +116.2% | 2.65% | 12.85倍 | 2.39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 |
| ノバック | 252,900円 | -20.1% | +29.9% | 4.74% | 22.85倍 | 0.72倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 日ハウスＨＤ | 32,800円 | +172.3% | - | 3.35% | 12.50倍 | 0.60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 |
| ＴＡＮＡＫＥＮ | 134,400円 | +14.0% | -25.2% | 4.09% | 9.74倍 | 1.42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 |
| ファーストコポ | 85,400円 | +45.7% | +68.8% | 4.92% | 6.22倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
