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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,363 | 1,363 | 1,344 | 1,344 | -19 | -1.4% | 12,800 |
2019/02/27 | 1,339 | 1,364 | 1,333 | 1,363 | +30 | +2.3% | 21,700 |
2019/02/26 | 1,371 | 1,371 | 1,323 | 1,333 | -33 | -2.4% | 14,700 |
2019/02/25 | 1,347 | 1,370 | 1,347 | 1,366 | +24 | +1.8% | 19,600 |
2019/02/22 | 1,352 | 1,352 | 1,315 | 1,342 | -15 | -1.1% | 19,300 |
2019/02/21 | 1,364 | 1,368 | 1,353 | 1,357 | +1 | +0.1% | 7,700 |
2019/02/20 | 1,348 | 1,361 | 1,344 | 1,356 | +18 | +1.3% | 11,300 |
2019/02/19 | 1,343 | 1,358 | 1,327 | 1,338 | +3 | +0.2% | 10,500 |
2019/02/18 | 1,331 | 1,336 | 1,319 | 1,335 | +10 | +0.8% | 10,100 |
2019/02/15 | 1,333 | 1,336 | 1,306 | 1,325 | -8 | -0.6% | 15,900 |
2019/02/14 | 1,337 | 1,340 | 1,324 | 1,333 | +4 | +0.3% | 7,700 |
2019/02/13 | 1,340 | 1,341 | 1,323 | 1,329 | -9 | -0.7% | 13,100 |
2019/02/12 | 1,301 | 1,344 | 1,300 | 1,338 | +27 | +2.1% | 16,100 |
2019/02/08 | 1,321 | 1,321 | 1,304 | 1,311 | -24 | -1.8% | 22,400 |
1351~
1400
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