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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 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 |
2020/12/16 | 1,648 | 1,648 | 1,557 | 1,584 | -40 | -2.5% | 46,400 |
2020/12/15 | 1,648 | 1,682 | 1,620 | 1,624 | -24 | -1.5% | 39,600 |
2020/12/14 | 1,672 | 1,702 | 1,639 | 1,648 | -38 | -2.3% | 66,700 |
2020/12/11 | 1,600 | 1,717 | 1,595 | 1,686 | +166 | +10.9% | 204,900 |
2020/12/10 | 1,530 | 1,560 | 1,520 | 1,520 | -42 | -2.7% | 43,700 |
2020/12/09 | 1,578 | 1,580 | 1,553 | 1,562 | -3 | -0.2% | 16,400 |
2020/12/08 | 1,525 | 1,577 | 1,524 | 1,565 | +28 | +1.8% | 28,300 |
2020/12/07 | 1,559 | 1,565 | 1,516 | 1,537 | -5 | -0.3% | 12,900 |
2020/12/04 | 1,538 | 1,550 | 1,504 | 1,542 | -15 | -1% | 20,600 |
2020/12/03 | 1,548 | 1,560 | 1,518 | 1,557 | +19 | +1.2% | 13,600 |
2020/12/02 | 1,583 | 1,583 | 1,529 | 1,538 | -18 | -1.2% | 25,600 |
2020/12/01 | 1,569 | 1,578 | 1,531 | 1,556 | +23 | +1.5% | 25,700 |
2020/11/30 | 1,581 | 1,581 | 1,527 | 1,533 | -30 | -1.9% | 23,500 |
2020/11/27 | 1,553 | 1,590 | 1,543 | 1,563 | +8 | +0.5% | 27,900 |
2020/11/26 | 1,539 | 1,562 | 1,514 | 1,555 | +16 | +1% | 14,000 |
2020/11/25 | 1,526 | 1,577 | 1,515 | 1,539 | +9 | +0.6% | 25,300 |
2020/11/24 | 1,549 | 1,568 | 1,523 | 1,530 | +10 | +0.7% | 20,800 |
2020/11/20 | 1,489 | 1,524 | 1,471 | 1,520 | +26 | +1.7% | 14,800 |
2020/11/19 | 1,508 | 1,508 | 1,461 | 1,494 | -24 | -1.6% | 25,000 |
2020/11/18 | 1,530 | 1,534 | 1,497 | 1,518 | +1 | +0.1% | 19,200 |
2020/11/17 | 1,532 | 1,549 | 1,502 | 1,517 | -32 | -2.1% | 21,900 |
2020/11/16 | 1,540 | 1,560 | 1,502 | 1,549 | +9 | +0.6% | 31,700 |
2020/11/13 | 1,565 | 1,615 | 1,506 | 1,540 | -85 | -5.2% | 88,200 |
2020/11/12 | 1,558 | 1,645 | 1,523 | 1,625 | +95 | +6.2% | 87,400 |
2020/11/11 | 1,445 | 1,531 | 1,437 | 1,530 | +89 | +6.2% | 55,700 |
2020/11/10 | 1,425 | 1,447 | 1,405 | 1,441 | +33 | +2.3% | 50,000 |
2020/11/09 | 1,412 | 1,433 | 1,393 | 1,408 | -5 | -0.4% | 23,700 |
2020/11/06 | 1,413 | 1,423 | 1,377 | 1,413 | ±0 | ±0% | 43,400 |
2020/11/05 | 1,403 | 1,420 | 1,377 | 1,413 | +24 | +1.7% | 31,800 |
2020/11/04 | 1,381 | 1,404 | 1,348 | 1,389 | +38 | +2.8% | 34,600 |
2020/11/02 | 1,364 | 1,364 | 1,315 | 1,351 | +5 | +0.4% | 31,400 |
2020/10/30 | 1,390 | 1,390 | 1,331 | 1,346 | -38 | -2.7% | 52,000 |
2020/10/29 | 1,401 | 1,410 | 1,368 | 1,384 | -41 | -2.9% | 50,800 |
2020/10/28 | 1,458 | 1,469 | 1,407 | 1,425 | -55 | -3.7% | 33,200 |
2020/10/27 | 1,437 | 1,504 | 1,414 | 1,480 | +43 | +3% | 57,400 |
951~
1000
件表示中 / 2255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 | 97,700円 | +17.1% | +59.7% | 2.05% | 18.04倍 | 2.03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 | 72,200円 | +15.6% | +28.3% | 3.46% | 10.12倍 | 0.58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 |
ロゴスHD | 230,200円 | +17.2% | +51.7% | 5.95% | 6.73倍 | 2.91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 |
グリーンエナシ | 203,700円 | +18.9% | +11.6% | 0.64% | 23.06倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム