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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/26 | 1,538 | 1,538 | 1,437 | 1,437 | -112 | -7.2% | 68,600 |
2020/10/23 | 1,557 | 1,586 | 1,540 | 1,549 | -25 | -1.6% | 39,100 |
2020/10/22 | 1,686 | 1,686 | 1,567 | 1,574 | -114 | -6.8% | 87,700 |
2020/10/21 | 1,615 | 1,698 | 1,615 | 1,688 | +99 | +6.2% | 107,200 |
2020/10/20 | 1,578 | 1,640 | 1,564 | 1,589 | +40 | +2.6% | 80,100 |
2020/10/19 | 1,607 | 1,629 | 1,549 | 1,549 | -61 | -3.8% | 101,000 |
2020/10/16 | 1,643 | 1,699 | 1,603 | 1,610 | -54 | -3.2% | 173,800 |
2020/10/15 | 1,620 | 1,668 | 1,560 | 1,664 | +45 | +2.8% | 211,500 |
2020/10/14 | 1,465 | 1,620 | 1,461 | 1,619 | +174 | +12% | 277,500 |
2020/10/13 | 1,431 | 1,470 | 1,429 | 1,445 | +18 | +1.3% | 63,200 |
2020/10/12 | 1,445 | 1,450 | 1,422 | 1,427 | +2 | +0.1% | 57,700 |
2020/10/09 | 1,418 | 1,434 | 1,405 | 1,425 | +20 | +1.4% | 49,000 |
2020/10/08 | 1,380 | 1,439 | 1,369 | 1,405 | +30 | +2.2% | 96,100 |
2020/10/07 | 1,310 | 1,380 | 1,301 | 1,375 | +65 | +5% | 88,700 |
2020/10/06 | 1,323 | 1,323 | 1,299 | 1,310 | +7 | +0.5% | 25,800 |
951~
1000
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