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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/21 | 1,286 | 1,298 | 1,282 | 1,292 | +4 | +0.3% | 7,700 |
2019/05/20 | 1,318 | 1,318 | 1,282 | 1,288 | -30 | -2.3% | 8,000 |
2019/05/17 | 1,303 | 1,319 | 1,291 | 1,318 | +20 | +1.5% | 4,800 |
2019/05/16 | 1,321 | 1,321 | 1,290 | 1,298 | -30 | -2.3% | 6,400 |
2019/05/15 | 1,295 | 1,331 | 1,277 | 1,328 | +35 | +2.7% | 7,300 |
2019/05/14 | 1,287 | 1,296 | 1,264 | 1,293 | -4 | -0.3% | 9,900 |
2019/05/13 | 1,305 | 1,317 | 1,294 | 1,297 | -8 | -0.6% | 10,200 |
2019/05/10 | 1,309 | 1,329 | 1,297 | 1,305 | -9 | -0.7% | 15,200 |
2019/05/09 | 1,333 | 1,334 | 1,306 | 1,314 | -15 | -1.1% | 9,500 |
2019/05/08 | 1,323 | 1,336 | 1,304 | 1,329 | -9 | -0.7% | 9,800 |
2019/05/07 | 1,335 | 1,370 | 1,335 | 1,338 | ±0 | ±0% | 6,600 |
2019/04/26 | 1,357 | 1,373 | 1,330 | 1,338 | -49 | -3.5% | 11,500 |
2019/04/25 | 1,317 | 1,387 | 1,315 | 1,387 | +70 | +5.3% | 19,300 |
2019/04/24 | 1,348 | 1,350 | 1,313 | 1,317 | -22 | -1.6% | 7,200 |
2019/04/23 | 1,333 | 1,350 | 1,323 | 1,339 | ±0 | ±0% | 8,900 |
1301~
1350
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