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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/07 | 1,700 | 1,714 | 1,689 | 1,709 | +32 | +1.9% | 56,300 |
| 2021/06/04 | 1,664 | 1,684 | 1,648 | 1,677 | +13 | +0.8% | 31,900 |
| 2021/06/03 | 1,635 | 1,669 | 1,634 | 1,664 | +33 | +2% | 43,800 |
| 2021/06/02 | 1,610 | 1,635 | 1,585 | 1,631 | +46 | +2.9% | 61,700 |
| 2021/06/01 | 1,589 | 1,600 | 1,571 | 1,585 | +5 | +0.3% | 48,100 |
| 2021/05/31 | 1,562 | 1,597 | 1,556 | 1,580 | +5 | +0.3% | 70,500 |
| 2021/05/28 | 1,577 | 1,584 | 1,560 | 1,575 | +17 | +1.1% | 22,800 |
| 2021/05/27 | 1,574 | 1,575 | 1,556 | 1,558 | -11 | -0.7% | 14,400 |
| 2021/05/26 | 1,549 | 1,575 | 1,547 | 1,569 | +15 | +1% | 16,300 |
| 2021/05/25 | 1,561 | 1,577 | 1,550 | 1,554 | -22 | -1.4% | 12,000 |
| 2021/05/24 | 1,578 | 1,585 | 1,565 | 1,576 | +10 | +0.6% | 14,300 |
| 2021/05/21 | 1,569 | 1,577 | 1,553 | 1,566 | +14 | +0.9% | 19,100 |
| 2021/05/20 | 1,543 | 1,571 | 1,540 | 1,552 | +9 | +0.6% | 23,700 |
| 2021/05/19 | 1,539 | 1,565 | 1,539 | 1,543 | -14 | -0.9% | 18,900 |
801～
850
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
