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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,519 | 1,557 | 1,519 | 1,557 | +42 | +2.8% | 22,400 |
2021/05/17 | 1,542 | 1,549 | 1,503 | 1,515 | ±0 | ±0% | 28,200 |
2021/05/14 | 1,520 | 1,534 | 1,503 | 1,515 | +13 | +0.9% | 22,400 |
2021/05/13 | 1,535 | 1,535 | 1,491 | 1,502 | -33 | -2.1% | 24,900 |
2021/05/12 | 1,573 | 1,584 | 1,520 | 1,535 | -53 | -3.3% | 33,200 |
2021/05/11 | 1,652 | 1,652 | 1,588 | 1,588 | -59 | -3.6% | 30,800 |
2021/05/10 | 1,642 | 1,655 | 1,630 | 1,647 | +6 | +0.4% | 16,900 |
2021/05/07 | 1,650 | 1,666 | 1,634 | 1,641 | ±0 | ±0% | 16,900 |
2021/05/06 | 1,631 | 1,646 | 1,623 | 1,641 | +29 | +1.8% | 15,000 |
2021/04/30 | 1,620 | 1,622 | 1,607 | 1,612 | -5 | -0.3% | 20,000 |
2021/04/28 | 1,650 | 1,673 | 1,615 | 1,617 | -20 | -1.2% | 36,500 |
2021/04/27 | 1,670 | 1,671 | 1,637 | 1,637 | -38 | -2.3% | 30,100 |
2021/04/26 | 1,687 | 1,699 | 1,675 | 1,675 | -11 | -0.7% | 18,400 |
2021/04/23 | 1,710 | 1,712 | 1,686 | 1,686 | -28 | -1.6% | 23,100 |
2021/04/22 | 1,725 | 1,728 | 1,709 | 1,714 | +9 | +0.5% | 19,600 |
2021/04/21 | 1,730 | 1,740 | 1,701 | 1,705 | -58 | -3.3% | 39,700 |
2021/04/20 | 1,783 | 1,785 | 1,750 | 1,763 | -20 | -1.1% | 27,400 |
2021/04/19 | 1,765 | 1,806 | 1,755 | 1,783 | +43 | +2.5% | 49,700 |
2021/04/16 | 1,738 | 1,807 | 1,735 | 1,740 | +2 | +0.1% | 82,600 |
2021/04/15 | 1,685 | 1,741 | 1,672 | 1,738 | +64 | +3.8% | 47,800 |
2021/04/14 | 1,700 | 1,700 | 1,666 | 1,674 | -26 | -1.5% | 24,000 |
2021/04/13 | 1,737 | 1,737 | 1,690 | 1,700 | -28 | -1.6% | 30,000 |
2021/04/12 | 1,758 | 1,758 | 1,695 | 1,728 | -9 | -0.5% | 40,800 |
2021/04/09 | 1,730 | 1,772 | 1,715 | 1,737 | +7 | +0.4% | 61,900 |
2021/04/08 | 1,724 | 1,760 | 1,698 | 1,730 | +29 | +1.7% | 73,900 |
2021/04/07 | 1,676 | 1,704 | 1,666 | 1,701 | +25 | +1.5% | 24,000 |
2021/04/06 | 1,707 | 1,737 | 1,660 | 1,676 | -16 | -0.9% | 55,600 |
2021/04/05 | 1,652 | 1,700 | 1,649 | 1,692 | +45 | +2.7% | 49,200 |
2021/04/02 | 1,681 | 1,681 | 1,643 | 1,647 | -26 | -1.6% | 23,300 |
2021/04/01 | 1,668 | 1,685 | 1,658 | 1,673 | +5 | +0.3% | 33,400 |
2021/03/31 | 1,650 | 1,669 | 1,643 | 1,668 | +17 | +1% | 20,400 |
2021/03/30 | 1,673 | 1,677 | 1,651 | 1,651 | -22 | -1.3% | 24,100 |
2021/03/29 | 1,699 | 1,717 | 1,645 | 1,673 | -15 | -0.9% | 59,400 |
2021/03/26 | 1,650 | 1,689 | 1,650 | 1,688 | +45 | +2.7% | 25,500 |
2021/03/25 | 1,651 | 1,662 | 1,621 | 1,643 | -8 | -0.5% | 45,300 |
2021/03/24 | 1,727 | 1,727 | 1,651 | 1,651 | -109 | -6.2% | 78,600 |
2021/03/23 | 1,790 | 1,800 | 1,751 | 1,760 | -49 | -2.7% | 37,600 |
2021/03/22 | 1,788 | 1,820 | 1,754 | 1,809 | +21 | +1.2% | 61,100 |
2021/03/19 | 1,737 | 1,819 | 1,737 | 1,788 | +62 | +3.6% | 139,000 |
2021/03/18 | 1,750 | 1,750 | 1,710 | 1,726 | -18 | -1% | 31,000 |
2021/03/17 | 1,761 | 1,761 | 1,729 | 1,744 | -8 | -0.5% | 28,600 |
2021/03/16 | 1,726 | 1,764 | 1,675 | 1,752 | +30 | +1.7% | 110,600 |
2021/03/15 | 1,811 | 1,831 | 1,687 | 1,722 | -121 | -6.6% | 239,400 |
2021/03/12 | 1,862 | 1,882 | 1,831 | 1,843 | +2 | +0.1% | 68,100 |
2021/03/11 | 1,790 | 1,848 | 1,781 | 1,841 | +42 | +2.3% | 65,600 |
2021/03/10 | 1,779 | 1,809 | 1,737 | 1,799 | +36 | +2% | 44,600 |
2021/03/09 | 1,720 | 1,772 | 1,700 | 1,763 | +43 | +2.5% | 32,400 |
2021/03/08 | 1,673 | 1,731 | 1,673 | 1,720 | +47 | +2.8% | 29,100 |
2021/03/05 | 1,673 | 1,676 | 1,611 | 1,673 | -11 | -0.7% | 32,800 |
2021/03/04 | 1,689 | 1,693 | 1,637 | 1,684 | -16 | -0.9% | 41,400 |
851~
900
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