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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/13 | 1,010 | 1,020 | 999 | 1,017 | +6 | +0.6% | 21,100 |
2020/08/12 | 1,010 | 1,014 | 989 | 1,011 | +1 | +0.1% | 33,700 |
2020/08/11 | 1,007 | 1,018 | 996 | 1,010 | +9 | +0.9% | 20,900 |
2020/08/07 | 980 | 1,003 | 978 | 1,001 | +17 | +1.7% | 18,700 |
2020/08/06 | 991 | 995 | 981 | 984 | -9 | -0.9% | 7,100 |
2020/08/05 | 983 | 994 | 971 | 993 | +4 | +0.4% | 12,700 |
2020/08/04 | 989 | 996 | 973 | 989 | +7 | +0.7% | 14,000 |
2020/08/03 | 953 | 982 | 932 | 982 | +29 | +3% | 19,500 |
2020/07/31 | 983 | 991 | 946 | 953 | -31 | -3.2% | 24,800 |
2020/07/30 | 980 | 990 | 976 | 984 | +2 | +0.2% | 12,100 |
2020/07/29 | 994 | 994 | 980 | 982 | -19 | -1.9% | 19,900 |
2020/07/28 | 1,009 | 1,009 | 993 | 1,001 | -8 | -0.8% | 11,500 |
2020/07/27 | 990 | 1,009 | 988 | 1,009 | +22 | +2.2% | 12,300 |
2020/07/22 | 999 | 1,004 | 987 | 987 | -15 | -1.5% | 10,900 |
2020/07/21 | 998 | 1,002 | 995 | 1,002 | +3 | +0.3% | 8,200 |
1001~
1050
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