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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,712 | 1,712 | 1,676 | 1,700 | -32 | -1.8% | 35,400 |
2021/03/02 | 1,762 | 1,781 | 1,716 | 1,732 | -23 | -1.3% | 23,500 |
2021/03/01 | 1,757 | 1,758 | 1,719 | 1,755 | -2 | -0.1% | 33,400 |
2021/02/26 | 1,762 | 1,796 | 1,741 | 1,757 | -29 | -1.6% | 39,800 |
2021/02/25 | 1,765 | 1,819 | 1,765 | 1,786 | +22 | +1.2% | 33,200 |
2021/02/24 | 1,760 | 1,820 | 1,750 | 1,764 | +15 | +0.9% | 73,300 |
2021/02/22 | 1,725 | 1,755 | 1,718 | 1,749 | +27 | +1.6% | 31,400 |
2021/02/19 | 1,679 | 1,728 | 1,670 | 1,722 | +50 | +3% | 36,200 |
2021/02/18 | 1,731 | 1,733 | 1,672 | 1,672 | -93 | -5.3% | 47,100 |
2021/02/17 | 1,692 | 1,781 | 1,688 | 1,765 | +90 | +5.4% | 84,800 |
2021/02/16 | 1,673 | 1,694 | 1,664 | 1,675 | -11 | -0.7% | 26,100 |
2021/02/15 | 1,694 | 1,694 | 1,647 | 1,686 | +6 | +0.4% | 28,000 |
2021/02/12 | 1,719 | 1,719 | 1,656 | 1,680 | -33 | -1.9% | 38,300 |
2021/02/10 | 1,659 | 1,724 | 1,649 | 1,713 | +65 | +3.9% | 70,100 |
2021/02/09 | 1,640 | 1,652 | 1,621 | 1,648 | +4 | +0.2% | 32,400 |
2021/02/08 | 1,626 | 1,644 | 1,606 | 1,644 | +23 | +1.4% | 40,800 |
2021/02/05 | 1,641 | 1,641 | 1,621 | 1,621 | -18 | -1.1% | 29,100 |
2021/02/04 | 1,649 | 1,652 | 1,621 | 1,639 | +5 | +0.3% | 32,400 |
2021/02/03 | 1,657 | 1,670 | 1,629 | 1,634 | -11 | -0.7% | 26,800 |
2021/02/02 | 1,615 | 1,653 | 1,601 | 1,645 | +30 | +1.9% | 24,000 |
2021/02/01 | 1,650 | 1,650 | 1,615 | 1,615 | -53 | -3.2% | 47,100 |
2021/01/29 | 1,730 | 1,745 | 1,667 | 1,668 | -56 | -3.2% | 69,700 |
2021/01/28 | 1,670 | 1,724 | 1,659 | 1,724 | +27 | +1.6% | 196,500 |
2021/01/27 | 1,696 | 1,722 | 1,680 | 1,697 | -13 | -0.8% | 240,500 |
2021/01/26 | 1,765 | 1,769 | 1,710 | 1,710 | -61 | -3.4% | 128,800 |
2021/01/25 | 1,770 | 1,785 | 1,760 | 1,771 | ±0 | ±0% | 56,600 |
2021/01/22 | 1,789 | 1,828 | 1,767 | 1,771 | -22 | -1.2% | 70,800 |
2021/01/21 | 1,826 | 1,866 | 1,787 | 1,793 | -112 | -5.9% | 156,000 |
2021/01/20 | 2,015 | 2,020 | 1,869 | 1,905 | +50 | +2.7% | 206,000 |
2021/01/19 | 1,789 | 1,876 | 1,780 | 1,855 | +80 | +4.5% | 101,900 |
2021/01/18 | 1,740 | 1,792 | 1,735 | 1,775 | +35 | +2% | 47,700 |
2021/01/15 | 1,751 | 1,763 | 1,732 | 1,740 | -17 | -1% | 37,200 |
2021/01/14 | 1,790 | 1,807 | 1,733 | 1,757 | -40 | -2.2% | 67,900 |
2021/01/13 | 1,808 | 1,852 | 1,787 | 1,797 | -10 | -0.6% | 68,000 |
2021/01/12 | 1,815 | 1,830 | 1,806 | 1,807 | -4 | -0.2% | 46,100 |
2021/01/08 | 1,819 | 1,854 | 1,804 | 1,811 | -8 | -0.4% | 59,400 |
901~
950
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 | 98,000円 | +17.1% | +59.7% | 2.04% | 18.10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 | 71,900円 | +15.6% | +28.3% | 3.48% | 10.07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 | 204,900円 | +18.9% | +11.6% | 0.63% | 23.20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 | 30,300円 | +17.1% | +26.2% | 1.32% | 6.15倍 | 0.55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 | 108,200円 | +23.7% | +67.0% | 3.97% | 11.06倍 | 0.57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