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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 682 | 694 | 640 | 694 | +100 | +16.8% | 180,600 |
2020/03/13 | 615 | 640 | 583 | 594 | -89 | -13% | 99,400 |
2020/03/12 | 716 | 735 | 682 | 683 | -67 | -8.9% | 63,800 |
2020/03/11 | 780 | 800 | 747 | 750 | -30 | -3.8% | 30,900 |
2020/03/10 | 750 | 793 | 720 | 780 | -7 | -0.9% | 52,400 |
2020/03/09 | 822 | 840 | 777 | 787 | -80 | -9.2% | 60,200 |
2020/03/06 | 901 | 905 | 863 | 867 | -43 | -4.7% | 40,000 |
2020/03/05 | 920 | 920 | 894 | 910 | +3 | +0.3% | 24,900 |
2020/03/04 | 900 | 922 | 895 | 907 | -8 | -0.9% | 17,900 |
2020/03/03 | 960 | 960 | 905 | 915 | -22 | -2.3% | 35,700 |
2020/03/02 | 897 | 954 | 876 | 937 | +32 | +3.5% | 44,900 |
2020/02/28 | 935 | 968 | 900 | 905 | -89 | -9% | 78,600 |
2020/02/27 | 1,043 | 1,043 | 994 | 994 | -62 | -5.9% | 35,200 |
2020/02/26 | 1,025 | 1,060 | 1,017 | 1,056 | +16 | +1.5% | 46,700 |
2020/02/25 | 1,047 | 1,059 | 1,035 | 1,040 | -53 | -4.8% | 34,300 |
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 |
1151~
1200
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% | 10.11倍 | 0.57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% | 6.74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