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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,102 | 1,109 | 1,092 | 1,093 | -17 | -1.5% | 16,300 |
2020/02/20 | 1,129 | 1,139 | 1,106 | 1,110 | -14 | -1.2% | 27,500 |
2020/02/19 | 1,094 | 1,135 | 1,094 | 1,124 | +26 | +2.4% | 27,000 |
2020/02/18 | 1,130 | 1,134 | 1,097 | 1,098 | -34 | -3% | 35,400 |
2020/02/17 | 1,154 | 1,154 | 1,130 | 1,132 | -23 | -2% | 29,200 |
2020/02/14 | 1,173 | 1,173 | 1,153 | 1,155 | -18 | -1.5% | 16,300 |
2020/02/13 | 1,186 | 1,187 | 1,172 | 1,173 | -8 | -0.7% | 12,700 |
2020/02/12 | 1,177 | 1,192 | 1,172 | 1,181 | +9 | +0.8% | 24,500 |
2020/02/10 | 1,168 | 1,180 | 1,158 | 1,172 | +4 | +0.3% | 26,800 |
2020/02/07 | 1,165 | 1,170 | 1,151 | 1,168 | +13 | +1.1% | 26,600 |
2020/02/06 | 1,163 | 1,179 | 1,155 | 1,155 | -8 | -0.7% | 34,400 |
2020/02/05 | 1,160 | 1,175 | 1,153 | 1,163 | +3 | +0.3% | 41,500 |
2020/02/04 | 1,171 | 1,171 | 1,157 | 1,160 | -12 | -1% | 24,800 |
2020/02/03 | 1,169 | 1,188 | 1,157 | 1,172 | -19 | -1.6% | 29,700 |
2020/01/31 | 1,197 | 1,217 | 1,191 | 1,191 | -4 | -0.3% | 32,400 |
2020/01/30 | 1,201 | 1,216 | 1,186 | 1,195 | -31 | -2.5% | 129,400 |
2020/01/29 | 1,238 | 1,247 | 1,225 | 1,226 | -12 | -1% | 226,600 |
2020/01/28 | 1,236 | 1,240 | 1,230 | 1,238 | -4 | -0.3% | 59,100 |
2020/01/27 | 1,245 | 1,245 | 1,236 | 1,242 | -8 | -0.6% | 53,500 |
2020/01/24 | 1,257 | 1,257 | 1,249 | 1,250 | -8 | -0.6% | 27,700 |
2020/01/23 | 1,274 | 1,274 | 1,255 | 1,258 | -19 | -1.5% | 52,000 |
2020/01/22 | 1,278 | 1,283 | 1,277 | 1,277 | -1 | -0.1% | 20,200 |
2020/01/21 | 1,290 | 1,293 | 1,273 | 1,278 | -16 | -1.2% | 43,600 |
2020/01/20 | 1,279 | 1,297 | 1,279 | 1,294 | +19 | +1.5% | 43,800 |
2020/01/17 | 1,275 | 1,281 | 1,266 | 1,275 | +1 | +0.1% | 29,600 |
2020/01/16 | 1,274 | 1,284 | 1,260 | 1,274 | -5 | -0.4% | 52,400 |
2020/01/15 | 1,275 | 1,287 | 1,274 | 1,279 | +4 | +0.3% | 33,700 |
2020/01/14 | 1,270 | 1,284 | 1,270 | 1,275 | +6 | +0.5% | 36,400 |
2020/01/10 | 1,258 | 1,275 | 1,254 | 1,269 | +11 | +0.9% | 31,700 |
2020/01/09 | 1,246 | 1,263 | 1,246 | 1,258 | +12 | +1% | 23,900 |
2020/01/08 | 1,259 | 1,259 | 1,236 | 1,246 | -14 | -1.1% | 42,400 |
2020/01/07 | 1,262 | 1,270 | 1,260 | 1,260 | +3 | +0.2% | 43,000 |
2020/01/06 | 1,273 | 1,275 | 1,255 | 1,257 | -14 | -1.1% | 39,900 |
2019/12/30 | 1,258 | 1,277 | 1,252 | 1,271 | +13 | +1% | 36,800 |
2019/12/27 | 1,254 | 1,263 | 1,250 | 1,258 | +18 | +1.5% | 35,700 |
2019/12/26 | 1,226 | 1,243 | 1,221 | 1,240 | +23 | +1.9% | 35,100 |
2019/12/25 | 1,227 | 1,227 | 1,213 | 1,217 | +1 | +0.1% | 18,900 |
2019/12/24 | 1,225 | 1,232 | 1,210 | 1,216 | -8 | -0.7% | 54,000 |
2019/12/23 | 1,240 | 1,246 | 1,223 | 1,224 | -20 | -1.6% | 33,700 |
2019/12/20 | 1,250 | 1,256 | 1,236 | 1,244 | -4 | -0.3% | 29,200 |
2019/12/19 | 1,254 | 1,260 | 1,244 | 1,248 | -6 | -0.5% | 18,600 |
2019/12/18 | 1,259 | 1,259 | 1,241 | 1,254 | -5 | -0.4% | 34,300 |
2019/12/17 | 1,258 | 1,259 | 1,236 | 1,259 | +31 | +2.5% | 68,100 |
2019/12/16 | 1,213 | 1,240 | 1,210 | 1,228 | +14 | +1.2% | 34,500 |
2019/12/13 | 1,232 | 1,240 | 1,210 | 1,214 | -16 | -1.3% | 48,000 |
2019/12/12 | 1,234 | 1,250 | 1,228 | 1,230 | -6 | -0.5% | 61,800 |
2019/12/11 | 1,259 | 1,259 | 1,226 | 1,236 | -83 | -6.3% | 150,800 |
2019/12/10 | 1,300 | 1,325 | 1,285 | 1,319 | +19 | +1.5% | 35,400 |
2019/12/09 | 1,299 | 1,302 | 1,289 | 1,300 | +1 | +0.1% | 17,000 |
2019/12/06 | 1,278 | 1,307 | 1,278 | 1,299 | +21 | +1.6% | 38,000 |
1151~
1200
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