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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 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 |
2020/10/05 | 1,241 | 1,326 | 1,241 | 1,303 | +62 | +5% | 66,900 |
2020/10/02 | 1,279 | 1,288 | 1,233 | 1,241 | - | - | 42,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,276 | 1,316 | 1,258 | 1,279 | +19 | +1.5% | 64,300 |
2020/09/29 | 1,289 | 1,289 | 1,254 | 1,260 | -31 | -2.4% | 37,200 |
2020/09/28 | 1,242 | 1,291 | 1,233 | 1,291 | +49 | +3.9% | 69,000 |
2020/09/25 | 1,185 | 1,261 | 1,185 | 1,242 | +57 | +4.8% | 97,800 |
2020/09/24 | 1,196 | 1,228 | 1,166 | 1,185 | -15 | -1.3% | 65,000 |
2020/09/23 | 1,253 | 1,265 | 1,200 | 1,200 | -79 | -6.2% | 72,600 |
2020/09/18 | 1,272 | 1,280 | 1,242 | 1,279 | +4 | +0.3% | 96,900 |
2020/09/17 | 1,200 | 1,280 | 1,180 | 1,275 | +88 | +7.4% | 135,700 |
2020/09/16 | 1,127 | 1,191 | 1,114 | 1,187 | +58 | +5.1% | 92,500 |
2020/09/15 | 1,129 | 1,149 | 1,126 | 1,129 | +8 | +0.7% | 37,400 |
2020/09/14 | 1,146 | 1,158 | 1,117 | 1,121 | -25 | -2.2% | 66,800 |
2020/09/11 | 1,100 | 1,149 | 1,062 | 1,146 | +46 | +4.2% | 169,400 |
2020/09/10 | 1,050 | 1,100 | 1,027 | 1,100 | +114 | +11.6% | 346,100 |
2020/09/09 | 981 | 997 | 975 | 986 | -16 | -1.6% | 41,700 |
2020/09/08 | 983 | 1,016 | 977 | 1,002 | +19 | +1.9% | 30,900 |
2020/09/07 | 976 | 983 | 969 | 983 | +5 | +0.5% | 16,900 |
2020/09/04 | 970 | 981 | 967 | 978 | +2 | +0.2% | 9,000 |
2020/09/03 | 980 | 983 | 970 | 976 | -4 | -0.4% | 10,500 |
2020/09/02 | 970 | 980 | 961 | 980 | +10 | +1% | 11,800 |
2020/09/01 | 969 | 977 | 959 | 970 | +1 | +0.1% | 12,300 |
2020/08/31 | 947 | 983 | 945 | 969 | +22 | +2.3% | 28,600 |
2020/08/28 | 972 | 972 | 926 | 947 | -11 | -1.1% | 55,200 |
2020/08/27 | 972 | 976 | 955 | 958 | -13 | -1.3% | 22,100 |
2020/08/26 | 989 | 990 | 971 | 971 | -11 | -1.1% | 15,200 |
2020/08/25 | 990 | 993 | 977 | 982 | -7 | -0.7% | 23,100 |
2020/08/24 | 994 | 996 | 986 | 989 | -10 | -1% | 5,700 |
2020/08/21 | 1,000 | 1,000 | 995 | 999 | ±0 | ±0% | 2,800 |
2020/08/20 | 998 | 1,005 | 990 | 999 | -1 | -0.1% | 6,100 |
2020/08/19 | 1,013 | 1,013 | 998 | 1,000 | -13 | -1.3% | 7,100 |
2020/08/18 | 1,006 | 1,015 | 999 | 1,013 | +12 | +1.2% | 7,500 |
2020/08/17 | 1,007 | 1,007 | 993 | 1,001 | -7 | -0.7% | 5,400 |
2020/08/14 | 1,017 | 1,018 | 1,008 | 1,008 | -9 | -0.9% | 6,200 |
1001~
1050
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