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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 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 |
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 |
1051~
1100
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