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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 1,356 | 1,356 | 1,318 | 1,330 | -29 | -2.1% | 20,000 |
2019/07/30 | 1,326 | 1,359 | 1,326 | 1,359 | +31 | +2.3% | 26,400 |
2019/07/29 | 1,339 | 1,373 | 1,328 | 1,328 | -14 | -1% | 35,900 |
2019/07/26 | 1,352 | 1,357 | 1,323 | 1,342 | -16 | -1.2% | 20,800 |
2019/07/25 | 1,402 | 1,407 | 1,342 | 1,358 | -2 | -0.1% | 39,900 |
2019/07/24 | 1,329 | 1,378 | 1,314 | 1,360 | +48 | +3.7% | 41,100 |
2019/07/23 | 1,300 | 1,316 | 1,300 | 1,312 | +16 | +1.2% | 11,100 |
2019/07/22 | 1,295 | 1,300 | 1,284 | 1,296 | +2 | +0.2% | 4,800 |
2019/07/19 | 1,280 | 1,317 | 1,280 | 1,294 | +15 | +1.2% | 11,700 |
2019/07/18 | 1,284 | 1,289 | 1,272 | 1,279 | -5 | -0.4% | 14,600 |
2019/07/17 | 1,277 | 1,296 | 1,267 | 1,284 | +7 | +0.5% | 11,400 |
2019/07/16 | 1,287 | 1,292 | 1,267 | 1,277 | -9 | -0.7% | 12,500 |
2019/07/12 | 1,308 | 1,318 | 1,284 | 1,286 | -19 | -1.5% | 10,400 |
2019/07/11 | 1,316 | 1,335 | 1,302 | 1,305 | -14 | -1.1% | 21,300 |
2019/07/10 | 1,292 | 1,321 | 1,292 | 1,319 | +27 | +2.1% | 9,100 |
2019/07/09 | 1,320 | 1,331 | 1,290 | 1,292 | -37 | -2.8% | 12,000 |
2019/07/08 | 1,346 | 1,355 | 1,309 | 1,329 | -17 | -1.3% | 19,100 |
2019/07/05 | 1,335 | 1,361 | 1,262 | 1,346 | +10 | +0.7% | 26,800 |
2019/07/04 | 1,336 | 1,337 | 1,326 | 1,336 | +13 | +1% | 9,700 |
2019/07/03 | 1,337 | 1,341 | 1,310 | 1,323 | -14 | -1% | 6,100 |
2019/07/02 | 1,332 | 1,342 | 1,328 | 1,337 | +7 | +0.5% | 8,700 |
2019/07/01 | 1,301 | 1,331 | 1,301 | 1,330 | +39 | +3% | 14,700 |
2019/06/28 | 1,272 | 1,307 | 1,271 | 1,291 | +19 | +1.5% | 13,100 |
2019/06/27 | 1,269 | 1,278 | 1,261 | 1,272 | ±0 | ±0% | 9,900 |
2019/06/26 | 1,269 | 1,281 | 1,260 | 1,272 | +1 | +0.1% | 8,400 |
2019/06/25 | 1,280 | 1,280 | 1,258 | 1,271 | -6 | -0.5% | 5,900 |
2019/06/24 | 1,278 | 1,283 | 1,266 | 1,277 | -7 | -0.5% | 4,300 |
2019/06/21 | 1,299 | 1,299 | 1,284 | 1,284 | -23 | -1.8% | 9,400 |
2019/06/20 | 1,289 | 1,315 | 1,279 | 1,307 | +16 | +1.2% | 15,600 |
2019/06/19 | 1,276 | 1,296 | 1,268 | 1,291 | +32 | +2.5% | 13,100 |
2019/06/18 | 1,295 | 1,301 | 1,255 | 1,259 | -36 | -2.8% | 17,700 |
2019/06/17 | 1,320 | 1,343 | 1,295 | 1,295 | -23 | -1.7% | 12,900 |
2019/06/14 | 1,305 | 1,325 | 1,298 | 1,318 | +19 | +1.5% | 14,500 |
2019/06/13 | 1,307 | 1,307 | 1,270 | 1,299 | -3 | -0.2% | 19,500 |
2019/06/12 | 1,347 | 1,349 | 1,300 | 1,302 | -58 | -4.3% | 19,800 |
2019/06/11 | 1,375 | 1,379 | 1,338 | 1,360 | -17 | -1.2% | 18,000 |
2019/06/10 | 1,405 | 1,419 | 1,353 | 1,377 | +19 | +1.4% | 47,600 |
2019/06/07 | 1,344 | 1,358 | 1,317 | 1,358 | +14 | +1% | 19,300 |
2019/06/06 | 1,265 | 1,367 | 1,265 | 1,344 | +65 | +5.1% | 27,400 |
2019/06/05 | 1,260 | 1,294 | 1,250 | 1,279 | +21 | +1.7% | 20,100 |
2019/06/04 | 1,248 | 1,258 | 1,222 | 1,258 | +5 | +0.4% | 13,900 |
2019/06/03 | 1,241 | 1,267 | 1,212 | 1,253 | +1 | +0.1% | 21,200 |
2019/05/31 | 1,253 | 1,268 | 1,245 | 1,252 | -22 | -1.7% | 7,100 |
2019/05/30 | 1,251 | 1,275 | 1,241 | 1,274 | +17 | +1.4% | 10,400 |
2019/05/29 | 1,267 | 1,267 | 1,252 | 1,257 | -13 | -1% | 3,700 |
2019/05/28 | 1,275 | 1,285 | 1,262 | 1,270 | +1 | +0.1% | 7,100 |
2019/05/27 | 1,254 | 1,272 | 1,250 | 1,269 | +15 | +1.2% | 10,900 |
2019/05/24 | 1,255 | 1,279 | 1,234 | 1,254 | -2 | -0.2% | 13,000 |
2019/05/23 | 1,266 | 1,269 | 1,251 | 1,256 | -20 | -1.6% | 12,700 |
2019/05/22 | 1,292 | 1,294 | 1,266 | 1,276 | -16 | -1.2% | 13,500 |
1301~
1350
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