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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,424 | 1,452 | 1,424 | 1,447 | +9 | +0.6% | 38,600 |
| 2021/07/15 | 1,466 | 1,466 | 1,437 | 1,438 | -34 | -2.3% | 56,400 |
| 2021/07/14 | 1,491 | 1,491 | 1,466 | 1,472 | -25 | -1.7% | 47,500 |
| 2021/07/13 | 1,494 | 1,508 | 1,488 | 1,497 | +27 | +1.8% | 62,700 |
| 2021/07/12 | 1,500 | 1,507 | 1,462 | 1,470 | -8 | -0.5% | 53,400 |
| 2021/07/09 | 1,468 | 1,483 | 1,452 | 1,478 | -20 | -1.3% | 55,400 |
| 2021/07/08 | 1,548 | 1,553 | 1,498 | 1,498 | -49 | -3.2% | 51,300 |
| 2021/07/07 | 1,570 | 1,576 | 1,545 | 1,547 | -37 | -2.3% | 41,000 |
| 2021/07/06 | 1,604 | 1,604 | 1,565 | 1,584 | -16 | -1% | 32,000 |
| 2021/07/05 | 1,603 | 1,645 | 1,599 | 1,600 | -5 | -0.3% | 52,400 |
| 2021/07/02 | 1,590 | 1,607 | 1,590 | 1,605 | +7 | +0.4% | 25,700 |
| 2021/07/01 | 1,647 | 1,647 | 1,598 | 1,598 | -54 | -3.3% | 48,500 |
| 2021/06/30 | 1,691 | 1,700 | 1,652 | 1,652 | -47 | -2.8% | 36,600 |
| 2021/06/29 | 1,696 | 1,704 | 1,685 | 1,699 | -13 | -0.8% | 26,800 |
| 2021/06/28 | 1,698 | 1,730 | 1,690 | 1,712 | +37 | +2.2% | 111,200 |
| 2021/06/25 | 1,645 | 1,676 | 1,642 | 1,675 | +33 | +2% | 39,800 |
| 2021/06/24 | 1,640 | 1,659 | 1,623 | 1,642 | -2 | -0.1% | 34,000 |
| 2021/06/23 | 1,643 | 1,654 | 1,626 | 1,644 | +23 | +1.4% | 25,900 |
| 2021/06/22 | 1,609 | 1,626 | 1,594 | 1,621 | +36 | +2.3% | 32,800 |
| 2021/06/21 | 1,610 | 1,610 | 1,581 | 1,585 | -28 | -1.7% | 34,400 |
| 2021/06/18 | 1,644 | 1,682 | 1,613 | 1,613 | -26 | -1.6% | 58,300 |
| 2021/06/17 | 1,649 | 1,663 | 1,630 | 1,639 | -17 | -1% | 31,900 |
| 2021/06/16 | 1,619 | 1,670 | 1,615 | 1,656 | +26 | +1.6% | 51,200 |
| 2021/06/15 | 1,608 | 1,639 | 1,596 | 1,630 | +27 | +1.7% | 45,700 |
| 2021/06/14 | 1,586 | 1,619 | 1,572 | 1,603 | +31 | +2% | 64,000 |
| 2021/06/11 | 1,580 | 1,592 | 1,552 | 1,572 | -23 | -1.4% | 54,500 |
| 2021/06/10 | 1,670 | 1,687 | 1,590 | 1,595 | -66 | -4% | 187,900 |
| 2021/06/09 | 1,636 | 1,688 | 1,615 | 1,661 | +18 | +1.1% | 89,700 |
| 2021/06/08 | 1,698 | 1,698 | 1,617 | 1,643 | -66 | -3.9% | 68,300 |
| 2021/06/07 | 1,700 | 1,714 | 1,689 | 1,709 | +32 | +1.9% | 56,300 |
| 2021/06/04 | 1,664 | 1,684 | 1,648 | 1,677 | +13 | +0.8% | 31,900 |
| 2021/06/03 | 1,635 | 1,669 | 1,634 | 1,664 | +33 | +2% | 43,800 |
| 2021/06/02 | 1,610 | 1,635 | 1,585 | 1,631 | +46 | +2.9% | 61,700 |
| 2021/06/01 | 1,589 | 1,600 | 1,571 | 1,585 | +5 | +0.3% | 48,100 |
| 2021/05/31 | 1,562 | 1,597 | 1,556 | 1,580 | +5 | +0.3% | 70,500 |
| 2021/05/28 | 1,577 | 1,584 | 1,560 | 1,575 | +17 | +1.1% | 22,800 |
| 2021/05/27 | 1,574 | 1,575 | 1,556 | 1,558 | -11 | -0.7% | 14,400 |
| 2021/05/26 | 1,549 | 1,575 | 1,547 | 1,569 | +15 | +1% | 16,300 |
| 2021/05/25 | 1,561 | 1,577 | 1,550 | 1,554 | -22 | -1.4% | 12,000 |
| 2021/05/24 | 1,578 | 1,585 | 1,565 | 1,576 | +10 | +0.6% | 14,300 |
| 2021/05/21 | 1,569 | 1,577 | 1,553 | 1,566 | +14 | +0.9% | 19,100 |
| 2021/05/20 | 1,543 | 1,571 | 1,540 | 1,552 | +9 | +0.6% | 23,700 |
| 2021/05/19 | 1,539 | 1,565 | 1,539 | 1,543 | -14 | -0.9% | 18,900 |
| 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 |
951～
1000
件表示中 / 2383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 | 113,200円 | +19.3% | +116.2% | 2.65% | 12.85倍 | 2.39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 |
| ノバック | 252,900円 | -20.1% | +29.9% | 4.74% | 22.85倍 | 0.72倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 日ハウスＨＤ | 32,800円 | +172.3% | - | 3.35% | 12.50倍 | 0.60倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ＴＡＮＡＫＥＮ | 134,400円 | +14.0% | -25.2% | 4.09% | 9.74倍 | 1.42倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| ファーストコポ | 85,400円 | +45.7% | +68.8% | 4.92% | 6.22倍 | 1.12倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
市場注目の銘柄
チャート関連のコラム
