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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,406 | 1,421 | 1,398 | 1,421 | +9 | +0.6% | 21,900 |
2021/07/28 | 1,438 | 1,451 | 1,411 | 1,412 | -37 | -2.6% | 46,200 |
2021/07/27 | 1,433 | 1,452 | 1,433 | 1,449 | +27 | +1.9% | 28,200 |
2021/07/26 | 1,425 | 1,438 | 1,415 | 1,422 | +20 | +1.4% | 23,500 |
2021/07/21 | 1,411 | 1,420 | 1,401 | 1,402 | +12 | +0.9% | 31,600 |
2021/07/20 | 1,388 | 1,406 | 1,383 | 1,390 | -20 | -1.4% | 36,200 |
2021/07/19 | 1,430 | 1,432 | 1,410 | 1,410 | -37 | -2.6% | 32,500 |
2021/07/16 | 1,424 | 1,452 | 1,424 | 1,447 | +9 | +0.6% | 38,600 |
2021/07/15 | 1,466 | 1,466 | 1,437 | 1,438 | -34 | -2.3% | 56,400 |
2021/07/14 | 1,491 | 1,491 | 1,466 | 1,472 | -25 | -1.7% | 47,500 |
2021/07/13 | 1,494 | 1,508 | 1,488 | 1,497 | +27 | +1.8% | 62,700 |
2021/07/12 | 1,500 | 1,507 | 1,462 | 1,470 | -8 | -0.5% | 53,400 |
2021/07/09 | 1,468 | 1,483 | 1,452 | 1,478 | -20 | -1.3% | 55,400 |
2021/07/08 | 1,548 | 1,553 | 1,498 | 1,498 | -49 | -3.2% | 51,300 |
2021/07/07 | 1,570 | 1,576 | 1,545 | 1,547 | -37 | -2.3% | 41,000 |
2021/07/06 | 1,604 | 1,604 | 1,565 | 1,584 | -16 | -1% | 32,000 |
2021/07/05 | 1,603 | 1,645 | 1,599 | 1,600 | -5 | -0.3% | 52,400 |
2021/07/02 | 1,590 | 1,607 | 1,590 | 1,605 | +7 | +0.4% | 25,700 |
2021/07/01 | 1,647 | 1,647 | 1,598 | 1,598 | -54 | -3.3% | 48,500 |
2021/06/30 | 1,691 | 1,700 | 1,652 | 1,652 | -47 | -2.8% | 36,600 |
2021/06/29 | 1,696 | 1,704 | 1,685 | 1,699 | -13 | -0.8% | 26,800 |
2021/06/28 | 1,698 | 1,730 | 1,690 | 1,712 | +37 | +2.2% | 111,200 |
2021/06/25 | 1,645 | 1,676 | 1,642 | 1,675 | +33 | +2% | 39,800 |
2021/06/24 | 1,640 | 1,659 | 1,623 | 1,642 | -2 | -0.1% | 34,000 |
2021/06/23 | 1,643 | 1,654 | 1,626 | 1,644 | +23 | +1.4% | 25,900 |
2021/06/22 | 1,609 | 1,626 | 1,594 | 1,621 | +36 | +2.3% | 32,800 |
2021/06/21 | 1,610 | 1,610 | 1,581 | 1,585 | -28 | -1.7% | 34,400 |
2021/06/18 | 1,644 | 1,682 | 1,613 | 1,613 | -26 | -1.6% | 58,300 |
2021/06/17 | 1,649 | 1,663 | 1,630 | 1,639 | -17 | -1% | 31,900 |
2021/06/16 | 1,619 | 1,670 | 1,615 | 1,656 | +26 | +1.6% | 51,200 |
2021/06/15 | 1,608 | 1,639 | 1,596 | 1,630 | +27 | +1.7% | 45,700 |
2021/06/14 | 1,586 | 1,619 | 1,572 | 1,603 | +31 | +2% | 64,000 |
2021/06/11 | 1,580 | 1,592 | 1,552 | 1,572 | -23 | -1.4% | 54,500 |
2021/06/10 | 1,670 | 1,687 | 1,590 | 1,595 | -66 | -4% | 187,900 |
2021/06/09 | 1,636 | 1,688 | 1,615 | 1,661 | +18 | +1.1% | 89,700 |
2021/06/08 | 1,698 | 1,698 | 1,617 | 1,643 | -66 | -3.9% | 68,300 |
801~
850
件表示中 / 2254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 | 98,200円 | +17.1% | +59.7% | 2.04% | 18.13倍 | 2.04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 |
サンヨーH | 71,700円 | +15.6% | +28.3% | 3.49% | 10.05倍 | 0.57倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
グリーンエナシ | 205,100円 | +18.9% | +11.6% | 0.63% | 23.22倍 | 1.66倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非FIT型開発に力 |
南海辰村 | 30,100円 | +17.1% | +26.2% | 1.33% | 6.11倍 | 0.54倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
テノックス | 109,300円 | +23.7% | +67.0% | 3.93% | 11.17倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム