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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,582 | 1,608 | 1,496 | 1,511 | +39 | +2.6% | 314,100 |
2018/09/27 | 1,493 | 1,501 | 1,452 | 1,472 | -16 | -1.1% | 48,900 |
2018/09/26 | 1,429 | 1,495 | 1,427 | 1,488 | +58 | +4.1% | 67,600 |
2018/09/25 | 1,428 | 1,433 | 1,382 | 1,430 | +24 | +1.7% | 49,700 |
2018/09/21 | 1,424 | 1,428 | 1,381 | 1,406 | -18 | -1.3% | 55,200 |
2018/09/20 | 1,369 | 1,438 | 1,367 | 1,424 | +59 | +4.3% | 70,800 |
2018/09/19 | 1,347 | 1,365 | 1,316 | 1,365 | +28 | +2.1% | 39,000 |
2018/09/18 | 1,313 | 1,347 | 1,303 | 1,337 | +26 | +2% | 53,600 |
2018/09/14 | 1,280 | 1,321 | 1,273 | 1,311 | +48 | +3.8% | 49,300 |
2018/09/13 | 1,249 | 1,283 | 1,230 | 1,263 | +12 | +1% | 33,400 |
2018/09/12 | 1,290 | 1,309 | 1,227 | 1,251 | -37 | -2.9% | 67,300 |
2018/09/11 | 1,298 | 1,299 | 1,266 | 1,288 | +20 | +1.6% | 74,900 |
2018/09/10 | 1,242 | 1,268 | 1,204 | 1,268 | +30 | +2.4% | 72,800 |
2018/09/07 | 1,260 | 1,278 | 1,233 | 1,238 | -23 | -1.8% | 31,400 |
2018/09/06 | 1,270 | 1,289 | 1,230 | 1,261 | -9 | -0.7% | 36,900 |
2018/09/05 | 1,258 | 1,279 | 1,258 | 1,270 | +7 | +0.6% | 23,300 |
2018/09/04 | 1,289 | 1,289 | 1,257 | 1,263 | -11 | -0.9% | 15,200 |
2018/09/03 | 1,296 | 1,299 | 1,260 | 1,274 | -22 | -1.7% | 30,400 |
2018/08/31 | 1,278 | 1,303 | 1,260 | 1,296 | +22 | +1.7% | 36,000 |
2018/08/30 | 1,263 | 1,293 | 1,260 | 1,274 | +12 | +1% | 43,200 |
2018/08/29 | 1,260 | 1,272 | 1,252 | 1,262 | +2 | +0.2% | 24,400 |
2018/08/28 | 1,269 | 1,282 | 1,255 | 1,260 | +8 | +0.6% | 35,700 |
2018/08/27 | 1,244 | 1,257 | 1,244 | 1,252 | +19 | +1.5% | 16,300 |
2018/08/24 | 1,241 | 1,241 | 1,225 | 1,233 | +4 | +0.3% | 27,900 |
2018/08/23 | 1,233 | 1,235 | 1,219 | 1,229 | -4 | -0.3% | 20,000 |
2018/08/22 | 1,231 | 1,256 | 1,227 | 1,233 | +8 | +0.7% | 28,900 |
2018/08/21 | 1,252 | 1,252 | 1,201 | 1,225 | -31 | -2.5% | 39,700 |
2018/08/20 | 1,252 | 1,276 | 1,250 | 1,256 | +3 | +0.2% | 23,200 |
2018/08/17 | 1,208 | 1,258 | 1,208 | 1,253 | +31 | +2.5% | 24,700 |
2018/08/16 | 1,229 | 1,235 | 1,199 | 1,222 | -26 | -2.1% | 57,700 |
2018/08/15 | 1,274 | 1,285 | 1,228 | 1,248 | -22 | -1.7% | 71,100 |
2018/08/14 | 1,288 | 1,300 | 1,251 | 1,270 | -4 | -0.3% | 56,000 |
2018/08/13 | 1,321 | 1,325 | 1,265 | 1,274 | -65 | -4.9% | 59,200 |
2018/08/10 | 1,370 | 1,370 | 1,333 | 1,339 | -21 | -1.5% | 28,100 |
2018/08/09 | 1,360 | 1,367 | 1,314 | 1,360 | +23 | +1.7% | 34,700 |
2018/08/08 | 1,311 | 1,349 | 1,302 | 1,337 | +39 | +3% | 39,600 |
2018/08/07 | 1,290 | 1,299 | 1,280 | 1,298 | +10 | +0.8% | 27,000 |
2018/08/06 | 1,315 | 1,315 | 1,287 | 1,288 | -16 | -1.2% | 25,400 |
2018/08/03 | 1,324 | 1,343 | 1,302 | 1,304 | -23 | -1.7% | 39,700 |
2018/08/02 | 1,362 | 1,363 | 1,320 | 1,327 | -34 | -2.5% | 28,600 |
2018/08/01 | 1,378 | 1,378 | 1,351 | 1,361 | -7 | -0.5% | 32,200 |
2018/07/31 | 1,401 | 1,401 | 1,360 | 1,368 | -34 | -2.4% | 32,300 |
2018/07/30 | 1,376 | 1,402 | 1,365 | 1,402 | +13 | +0.9% | 46,300 |
2018/07/27 | 1,405 | 1,418 | 1,376 | 1,389 | -27 | -1.9% | 45,100 |
2018/07/26 | 1,421 | 1,428 | 1,402 | 1,416 | -3 | -0.2% | 33,800 |
2018/07/25 | 1,444 | 1,453 | 1,412 | 1,419 | -15 | -1% | 36,400 |
2018/07/24 | 1,408 | 1,444 | 1,403 | 1,434 | +27 | +1.9% | 39,800 |
2018/07/23 | 1,407 | 1,430 | 1,370 | 1,407 | -25 | -1.7% | 79,400 |
2018/07/20 | 1,451 | 1,483 | 1,407 | 1,432 | -35 | -2.4% | 100,200 |
2018/07/19 | 1,540 | 1,547 | 1,460 | 1,467 | -74 | -4.8% | 171,500 |
1501~
1550
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 | 98,300円 | +17.1% | +59.7% | 2.03% | 18.15倍 | 2.04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 | 71,700円 | +15.6% | +28.3% | 3.49% | 10.05倍 | 0.57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 | 204,000円 | +18.9% | +11.6% | 0.64% | 23.10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 | 30,000円 | +17.1% | +26.2% | 1.33% | 6.09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 | 109,300円 | +23.7% | +67.0% | 3.93% | 11.17倍 | 0.58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