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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,850 | 1,858 | 1,798 | 1,819 | +8 | +0.4% | 77,900 |
2021/01/06 | 1,840 | 1,865 | 1,804 | 1,811 | -48 | -2.6% | 75,200 |
2021/01/05 | 1,800 | 1,868 | 1,776 | 1,859 | +68 | +3.8% | 113,000 |
2021/01/04 | 1,835 | 1,853 | 1,776 | 1,791 | -64 | -3.5% | 98,500 |
2020/12/30 | 1,760 | 1,866 | 1,745 | 1,855 | +115 | +6.6% | 140,600 |
2020/12/29 | 1,701 | 1,762 | 1,693 | 1,740 | +32 | +1.9% | 79,900 |
2020/12/28 | 1,668 | 1,711 | 1,646 | 1,708 | +40 | +2.4% | 107,500 |
2020/12/25 | 1,558 | 1,688 | 1,558 | 1,668 | +114 | +7.3% | 117,400 |
2020/12/24 | 1,520 | 1,580 | 1,520 | 1,554 | +54 | +3.6% | 50,700 |
2020/12/23 | 1,487 | 1,520 | 1,478 | 1,500 | +43 | +3% | 26,600 |
2020/12/22 | 1,519 | 1,519 | 1,440 | 1,457 | -72 | -4.7% | 37,800 |
2020/12/21 | 1,535 | 1,545 | 1,515 | 1,529 | -6 | -0.4% | 16,800 |
2020/12/18 | 1,550 | 1,550 | 1,487 | 1,535 | -12 | -0.8% | 42,100 |
2020/12/17 | 1,600 | 1,600 | 1,531 | 1,547 | -37 | -2.3% | 27,800 |
901~
950
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