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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,314 | 1,341 | 1,305 | 1,339 | +28 | +2.1% | 9,100 |
2019/04/19 | 1,309 | 1,324 | 1,308 | 1,311 | +4 | +0.3% | 5,300 |
2019/04/18 | 1,327 | 1,327 | 1,306 | 1,307 | -20 | -1.5% | 11,300 |
2019/04/17 | 1,338 | 1,338 | 1,315 | 1,327 | -11 | -0.8% | 5,800 |
2019/04/16 | 1,355 | 1,367 | 1,336 | 1,338 | -24 | -1.8% | 4,900 |
2019/04/15 | 1,337 | 1,375 | 1,334 | 1,362 | +27 | +2% | 16,400 |
2019/04/12 | 1,361 | 1,361 | 1,335 | 1,335 | -19 | -1.4% | 10,500 |
2019/04/11 | 1,353 | 1,373 | 1,352 | 1,354 | -7 | -0.5% | 8,100 |
2019/04/10 | 1,348 | 1,365 | 1,345 | 1,361 | +2 | +0.1% | 7,600 |
2019/04/09 | 1,370 | 1,370 | 1,329 | 1,359 | -24 | -1.7% | 12,700 |
2019/04/08 | 1,397 | 1,397 | 1,378 | 1,383 | -14 | -1% | 5,500 |
2019/04/05 | 1,424 | 1,424 | 1,390 | 1,397 | -10 | -0.7% | 7,800 |
2019/04/04 | 1,392 | 1,428 | 1,374 | 1,407 | +7 | +0.5% | 13,400 |
2019/04/03 | 1,411 | 1,411 | 1,386 | 1,400 | -11 | -0.8% | 8,300 |
2019/04/02 | 1,444 | 1,444 | 1,409 | 1,411 | -19 | -1.3% | 10,500 |
2019/04/01 | 1,428 | 1,455 | 1,421 | 1,430 | +6 | +0.4% | 26,300 |
2019/03/29 | 1,405 | 1,431 | 1,396 | 1,424 | +19 | +1.4% | 10,100 |
2019/03/28 | 1,430 | 1,430 | 1,387 | 1,405 | -22 | -1.5% | 23,700 |
2019/03/27 | 1,414 | 1,436 | 1,414 | 1,427 | +9 | +0.6% | 23,800 |
2019/03/26 | 1,378 | 1,423 | 1,378 | 1,418 | +50 | +3.7% | 30,400 |
2019/03/25 | 1,395 | 1,410 | 1,360 | 1,368 | -57 | -4% | 21,400 |
2019/03/22 | 1,385 | 1,426 | 1,383 | 1,425 | +32 | +2.3% | 16,300 |
2019/03/20 | 1,361 | 1,402 | 1,355 | 1,393 | +21 | +1.5% | 15,700 |
2019/03/19 | 1,420 | 1,420 | 1,364 | 1,372 | -62 | -4.3% | 31,500 |
2019/03/18 | 1,438 | 1,440 | 1,375 | 1,434 | +21 | +1.5% | 56,900 |
2019/03/15 | 1,402 | 1,429 | 1,402 | 1,413 | +7 | +0.5% | 28,300 |
2019/03/14 | 1,440 | 1,440 | 1,402 | 1,406 | -5 | -0.4% | 23,600 |
2019/03/13 | 1,344 | 1,416 | 1,344 | 1,411 | +74 | +5.5% | 56,200 |
2019/03/12 | 1,315 | 1,341 | 1,312 | 1,337 | +31 | +2.4% | 16,800 |
2019/03/11 | 1,270 | 1,314 | 1,261 | 1,306 | +42 | +3.3% | 14,400 |
2019/03/08 | 1,286 | 1,286 | 1,261 | 1,264 | -43 | -3.3% | 26,100 |
2019/03/07 | 1,318 | 1,318 | 1,300 | 1,307 | -14 | -1.1% | 11,900 |
2019/03/06 | 1,334 | 1,336 | 1,312 | 1,321 | -13 | -1% | 14,300 |
2019/03/05 | 1,344 | 1,344 | 1,325 | 1,334 | -10 | -0.7% | 16,400 |
2019/03/04 | 1,355 | 1,355 | 1,337 | 1,344 | -5 | -0.4% | 8,300 |
2019/03/01 | 1,355 | 1,355 | 1,342 | 1,349 | +5 | +0.4% | 6,700 |
1351~
1400
件表示中 / 2254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 |
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 |
テノックス | 108,200円 | +23.7% | +67.0% | 3.97% | 11.06倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム