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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 999 | 1,005 | 982 | 999 | ±0 | ±0% | 15,000 |
2020/07/17 | 1,004 | 1,006 | 991 | 999 | -4 | -0.4% | 11,700 |
2020/07/16 | 1,019 | 1,020 | 997 | 1,003 | -11 | -1.1% | 9,800 |
2020/07/15 | 1,015 | 1,029 | 1,005 | 1,014 | +2 | +0.2% | 16,300 |
2020/07/14 | 1,017 | 1,017 | 998 | 1,012 | -2 | -0.2% | 6,200 |
2020/07/13 | 987 | 1,014 | 984 | 1,014 | +33 | +3.4% | 16,500 |
2020/07/10 | 1,007 | 1,010 | 981 | 981 | -23 | -2.3% | 19,900 |
2020/07/09 | 1,006 | 1,014 | 995 | 1,004 | -6 | -0.6% | 17,400 |
2020/07/08 | 1,035 | 1,037 | 1,010 | 1,010 | -22 | -2.1% | 18,800 |
2020/07/07 | 1,004 | 1,032 | 1,004 | 1,032 | +16 | +1.6% | 14,500 |
2020/07/06 | 1,018 | 1,040 | 1,003 | 1,016 | +3 | +0.3% | 40,600 |
2020/07/03 | 993 | 1,024 | 984 | 1,013 | +33 | +3.4% | 38,500 |
2020/07/02 | 1,003 | 1,017 | 968 | 980 | +6 | +0.6% | 45,200 |
2020/07/01 | 1,007 | 1,007 | 966 | 974 | -29 | -2.9% | 39,300 |
2020/06/30 | 1,001 | 1,027 | 1,001 | 1,003 | +12 | +1.2% | 23,600 |
2020/06/29 | 1,000 | 1,008 | 983 | 991 | -37 | -3.6% | 15,900 |
2020/06/26 | 1,005 | 1,029 | 998 | 1,028 | +30 | +3% | 20,300 |
2020/06/25 | 1,000 | 1,010 | 992 | 998 | -2 | -0.2% | 19,000 |
2020/06/24 | 1,016 | 1,046 | 1,000 | 1,000 | -14 | -1.4% | 57,900 |
2020/06/23 | 1,008 | 1,036 | 999 | 1,014 | ±0 | ±0% | 24,800 |
2020/06/22 | 1,016 | 1,024 | 1,001 | 1,014 | -2 | -0.2% | 11,000 |
2020/06/19 | 1,003 | 1,016 | 998 | 1,016 | +2 | +0.2% | 11,700 |
2020/06/18 | 1,010 | 1,018 | 992 | 1,014 | +3 | +0.3% | 22,500 |
2020/06/17 | 1,010 | 1,016 | 992 | 1,011 | +1 | +0.1% | 31,400 |
2020/06/16 | 992 | 1,013 | 985 | 1,010 | +47 | +4.9% | 29,200 |
2020/06/15 | 985 | 1,006 | 963 | 963 | -34 | -3.4% | 43,800 |
2020/06/12 | 1,002 | 1,018 | 981 | 997 | -35 | -3.4% | 53,500 |
2020/06/11 | 1,060 | 1,065 | 1,012 | 1,032 | -37 | -3.5% | 81,000 |
2020/06/10 | 1,080 | 1,095 | 1,060 | 1,069 | -146 | -12% | 251,700 |
2020/06/09 | 1,172 | 1,234 | 1,158 | 1,215 | +72 | +6.3% | 138,700 |
2020/06/08 | 1,132 | 1,143 | 1,113 | 1,143 | +34 | +3.1% | 32,300 |
2020/06/05 | 1,066 | 1,111 | 1,054 | 1,109 | +35 | +3.3% | 30,900 |
2020/06/04 | 1,077 | 1,082 | 1,039 | 1,074 | ±0 | ±0% | 21,200 |
2020/06/03 | 1,129 | 1,139 | 1,063 | 1,074 | -35 | -3.2% | 46,400 |
2020/06/02 | 1,050 | 1,112 | 1,043 | 1,109 | +54 | +5.1% | 29,800 |
2020/06/01 | 1,028 | 1,055 | 1,022 | 1,055 | +36 | +3.5% | 19,700 |
2020/05/29 | 1,018 | 1,029 | 1,000 | 1,019 | -5 | -0.5% | 22,400 |
2020/05/28 | 1,021 | 1,031 | 1,001 | 1,024 | +3 | +0.3% | 17,300 |
2020/05/27 | 1,017 | 1,022 | 1,002 | 1,021 | +4 | +0.4% | 8,400 |
2020/05/26 | 1,023 | 1,024 | 1,002 | 1,017 | +6 | +0.6% | 10,800 |
2020/05/25 | 994 | 1,014 | 994 | 1,011 | +18 | +1.8% | 15,300 |
2020/05/22 | 997 | 1,004 | 992 | 993 | -4 | -0.4% | 5,800 |
2020/05/21 | 996 | 1,003 | 993 | 997 | -5 | -0.5% | 5,700 |
2020/05/20 | 985 | 1,004 | 985 | 1,002 | +10 | +1% | 14,500 |
2020/05/19 | 991 | 1,005 | 983 | 992 | +6 | +0.6% | 16,700 |
2020/05/18 | 979 | 989 | 968 | 986 | +7 | +0.7% | 17,800 |
2020/05/15 | 956 | 979 | 952 | 979 | +23 | +2.4% | 20,400 |
2020/05/14 | 1,004 | 1,004 | 955 | 956 | -48 | -4.8% | 24,700 |
2020/05/13 | 975 | 1,008 | 975 | 1,004 | +14 | +1.4% | 16,800 |
2020/05/12 | 1,016 | 1,016 | 990 | 990 | -18 | -1.8% | 8,600 |
1051~
1100
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