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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,376 | 1,376 | 1,327 | 1,335 | -41 | -3% | 18,500 |
2019/02/06 | 1,393 | 1,393 | 1,369 | 1,376 | -6 | -0.4% | 12,000 |
2019/02/05 | 1,376 | 1,395 | 1,371 | 1,382 | +4 | +0.3% | 16,000 |
2019/02/04 | 1,386 | 1,405 | 1,364 | 1,378 | -16 | -1.1% | 34,800 |
2019/02/01 | 1,406 | 1,409 | 1,384 | 1,394 | -13 | -0.9% | 25,500 |
2019/01/31 | 1,404 | 1,429 | 1,404 | 1,407 | +3 | +0.2% | 17,400 |
2019/01/30 | 1,435 | 1,439 | 1,395 | 1,404 | -21 | -1.5% | 42,900 |
2019/01/29 | 1,405 | 1,425 | 1,386 | 1,425 | -15 | -1% | 104,200 |
2019/01/28 | 1,468 | 1,476 | 1,438 | 1,440 | -38 | -2.6% | 235,200 |
2019/01/25 | 1,464 | 1,490 | 1,461 | 1,478 | +12 | +0.8% | 35,700 |
2019/01/24 | 1,461 | 1,482 | 1,457 | 1,466 | -2 | -0.1% | 23,500 |
2019/01/23 | 1,468 | 1,489 | 1,462 | 1,468 | -13 | -0.9% | 24,500 |
2019/01/22 | 1,468 | 1,486 | 1,468 | 1,481 | +12 | +0.8% | 14,500 |
2019/01/21 | 1,467 | 1,493 | 1,464 | 1,469 | +4 | +0.3% | 28,800 |
2019/01/18 | 1,475 | 1,479 | 1,451 | 1,465 | -13 | -0.9% | 26,500 |
2019/01/17 | 1,490 | 1,497 | 1,461 | 1,478 | -12 | -0.8% | 26,900 |
2019/01/16 | 1,481 | 1,501 | 1,470 | 1,490 | +12 | +0.8% | 26,200 |
2019/01/15 | 1,458 | 1,491 | 1,443 | 1,478 | +16 | +1.1% | 31,200 |
2019/01/11 | 1,415 | 1,471 | 1,411 | 1,462 | +27 | +1.9% | 23,900 |
2019/01/10 | 1,452 | 1,459 | 1,413 | 1,435 | -31 | -2.1% | 32,100 |
2019/01/09 | 1,535 | 1,535 | 1,454 | 1,466 | -6 | -0.4% | 29,300 |
2019/01/08 | 1,518 | 1,533 | 1,468 | 1,472 | -46 | -3% | 41,500 |
2019/01/07 | 1,482 | 1,539 | 1,469 | 1,518 | +66 | +4.5% | 43,100 |
2019/01/04 | 1,369 | 1,452 | 1,358 | 1,452 | +32 | +2.3% | 40,000 |
2018/12/28 | 1,398 | 1,426 | 1,377 | 1,420 | +20 | +1.4% | 59,800 |
2018/12/27 | 1,445 | 1,445 | 1,373 | 1,400 | +87 | +6.6% | 60,700 |
2018/12/26 | 1,350 | 1,377 | 1,259 | 1,313 | +83 | +6.7% | 61,800 |
2018/12/25 | 1,279 | 1,328 | 1,215 | 1,230 | -190 | -13.4% | 85,200 |
2018/12/21 | 1,466 | 1,482 | 1,307 | 1,420 | -86 | -5.7% | 118,300 |
2018/12/20 | 1,598 | 1,600 | 1,477 | 1,506 | -98 | -6.1% | 81,000 |
2018/12/19 | 1,624 | 1,647 | 1,601 | 1,604 | -16 | -1% | 28,300 |
2018/12/18 | 1,620 | 1,642 | 1,591 | 1,620 | -37 | -2.2% | 40,000 |
2018/12/17 | 1,672 | 1,697 | 1,650 | 1,657 | -15 | -0.9% | 59,100 |
2018/12/14 | 1,650 | 1,675 | 1,624 | 1,672 | +29 | +1.8% | 55,000 |
2018/12/13 | 1,613 | 1,647 | 1,591 | 1,643 | +29 | +1.8% | 43,800 |
2018/12/12 | 1,615 | 1,622 | 1,575 | 1,614 | -16 | -1% | 53,300 |
2018/12/11 | 1,640 | 1,680 | 1,608 | 1,630 | +22 | +1.4% | 120,000 |
2018/12/10 | 1,561 | 1,686 | 1,504 | 1,608 | +117 | +7.8% | 273,500 |
2018/12/07 | 1,573 | 1,580 | 1,490 | 1,491 | -98 | -6.2% | 64,300 |
2018/12/06 | 1,624 | 1,629 | 1,570 | 1,589 | -45 | -2.8% | 68,900 |
2018/12/05 | 1,600 | 1,642 | 1,580 | 1,634 | +36 | +2.3% | 170,900 |
2018/12/04 | 1,589 | 1,613 | 1,580 | 1,598 | +21 | +1.3% | 65,400 |
2018/12/03 | 1,575 | 1,588 | 1,560 | 1,577 | +12 | +0.8% | 34,000 |
2018/11/30 | 1,575 | 1,575 | 1,542 | 1,565 | ±0 | ±0% | 23,400 |
2018/11/29 | 1,560 | 1,576 | 1,550 | 1,565 | +16 | +1% | 26,900 |
2018/11/28 | 1,522 | 1,550 | 1,519 | 1,549 | +26 | +1.7% | 28,200 |
2018/11/27 | 1,550 | 1,550 | 1,506 | 1,523 | +3 | +0.2% | 30,100 |
2018/11/26 | 1,488 | 1,537 | 1,488 | 1,520 | +32 | +2.2% | 37,700 |
2018/11/22 | 1,465 | 1,497 | 1,460 | 1,488 | +25 | +1.7% | 28,100 |
2018/11/21 | 1,444 | 1,467 | 1,417 | 1,463 | +12 | +0.8% | 21,900 |
1401~
1450
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% | 11.64倍 | 0.61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% | 29.09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