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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,478 | 1,478 | 1,440 | 1,446 | -37 | -2.5% | 38,700 |
2021/10/11 | 1,481 | 1,488 | 1,472 | 1,483 | +2 | +0.1% | 17,900 |
2021/10/08 | 1,473 | 1,496 | 1,469 | 1,481 | +5 | +0.3% | 22,400 |
2021/10/07 | 1,464 | 1,486 | 1,450 | 1,476 | +24 | +1.7% | 39,400 |
2021/10/06 | 1,485 | 1,490 | 1,434 | 1,452 | -10 | -0.7% | 38,700 |
2021/10/05 | 1,460 | 1,468 | 1,430 | 1,462 | -10 | -0.7% | 61,900 |
2021/10/04 | 1,545 | 1,545 | 1,468 | 1,472 | -50 | -3.3% | 75,900 |
2021/10/01 | 1,540 | 1,580 | 1,492 | 1,522 | -29 | -1.9% | 160,000 |
2021/09/30 | 1,535 | 1,565 | 1,522 | 1,551 | +22 | +1.4% | 78,900 |
2021/09/29 | 1,478 | 1,531 | 1,471 | 1,529 | +25 | +1.7% | 79,400 |
2021/09/28 | 1,489 | 1,509 | 1,475 | 1,504 | +18 | +1.2% | 53,500 |
2021/09/27 | 1,528 | 1,534 | 1,478 | 1,486 | +32 | +2.2% | 237,700 |
2021/09/24 | 1,455 | 1,462 | 1,444 | 1,454 | +17 | +1.2% | 31,400 |
2021/09/22 | 1,453 | 1,465 | 1,436 | 1,437 | -13 | -0.9% | 39,500 |
2021/09/21 | 1,435 | 1,457 | 1,435 | 1,450 | -31 | -2.1% | 29,700 |
2021/09/17 | 1,462 | 1,481 | 1,436 | 1,481 | +17 | +1.2% | 60,900 |
2021/09/16 | 1,488 | 1,502 | 1,451 | 1,464 | -46 | -3% | 46,300 |
2021/09/15 | 1,479 | 1,512 | 1,474 | 1,510 | +31 | +2.1% | 89,400 |
2021/09/14 | 1,480 | 1,497 | 1,470 | 1,479 | +13 | +0.9% | 77,200 |
2021/09/13 | 1,489 | 1,505 | 1,435 | 1,466 | -18 | -1.2% | 191,700 |
2021/09/10 | 1,504 | 1,636 | 1,476 | 1,484 | -82 | -5.2% | 782,100 |
2021/09/09 | 1,539 | 1,586 | 1,520 | 1,566 | +24 | +1.6% | 146,600 |
2021/09/08 | 1,530 | 1,542 | 1,501 | 1,542 | +12 | +0.8% | 32,900 |
2021/09/07 | 1,525 | 1,535 | 1,508 | 1,530 | +19 | +1.3% | 40,000 |
2021/09/06 | 1,513 | 1,520 | 1,494 | 1,511 | +28 | +1.9% | 64,100 |
2021/09/03 | 1,473 | 1,511 | 1,469 | 1,483 | +16 | +1.1% | 56,300 |
2021/09/02 | 1,477 | 1,477 | 1,459 | 1,467 | -10 | -0.7% | 12,300 |
2021/09/01 | 1,477 | 1,484 | 1,468 | 1,477 | +13 | +0.9% | 18,600 |
2021/08/31 | 1,460 | 1,473 | 1,440 | 1,464 | +6 | +0.4% | 28,800 |
2021/08/30 | 1,456 | 1,472 | 1,454 | 1,458 | +11 | +0.8% | 31,900 |
2021/08/27 | 1,428 | 1,449 | 1,425 | 1,447 | +16 | +1.1% | 25,400 |
2021/08/26 | 1,424 | 1,433 | 1,419 | 1,431 | +17 | +1.2% | 19,400 |
2021/08/25 | 1,410 | 1,430 | 1,410 | 1,414 | +4 | +0.3% | 17,700 |
2021/08/24 | 1,381 | 1,428 | 1,381 | 1,410 | +40 | +2.9% | 59,200 |
2021/08/23 | 1,373 | 1,389 | 1,366 | 1,370 | +14 | +1% | 38,000 |
2021/08/20 | 1,400 | 1,405 | 1,356 | 1,356 | -32 | -2.3% | 31,900 |
2021/08/19 | 1,418 | 1,424 | 1,388 | 1,388 | -31 | -2.2% | 22,200 |
2021/08/18 | 1,420 | 1,434 | 1,400 | 1,419 | -11 | -0.8% | 20,300 |
2021/08/17 | 1,446 | 1,470 | 1,430 | 1,430 | -16 | -1.1% | 18,300 |
2021/08/16 | 1,458 | 1,467 | 1,438 | 1,446 | -17 | -1.2% | 25,100 |
2021/08/13 | 1,464 | 1,467 | 1,452 | 1,463 | -1 | -0.1% | 8,500 |
2021/08/12 | 1,455 | 1,475 | 1,455 | 1,464 | -4 | -0.3% | 17,700 |
2021/08/11 | 1,477 | 1,477 | 1,460 | 1,468 | +1 | +0.1% | 13,300 |
2021/08/10 | 1,467 | 1,477 | 1,450 | 1,467 | +26 | +1.8% | 24,500 |
2021/08/06 | 1,412 | 1,443 | 1,411 | 1,441 | +29 | +2.1% | 16,200 |
2021/08/05 | 1,399 | 1,421 | 1,399 | 1,412 | +19 | +1.4% | 21,400 |
2021/08/04 | 1,422 | 1,422 | 1,393 | 1,393 | -33 | -2.3% | 16,100 |
2021/08/03 | 1,403 | 1,443 | 1,403 | 1,426 | +11 | +0.8% | 16,200 |
2021/08/02 | 1,402 | 1,444 | 1,388 | 1,415 | +25 | +1.8% | 41,700 |
2021/07/30 | 1,421 | 1,421 | 1,390 | 1,390 | -31 | -2.2% | 13,300 |
751~
800
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