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 |
---|---|---|---|---|---|---|---|
2018/04/12 | 1,489 | 1,513 | 1,480 | 1,497 | +3 | +0.2% | 44,800 |
2018/04/11 | 1,505 | 1,509 | 1,489 | 1,494 | -15 | -1% | 56,200 |
2018/04/10 | 1,512 | 1,518 | 1,495 | 1,509 | -3 | -0.2% | 55,700 |
2018/04/09 | 1,503 | 1,528 | 1,501 | 1,512 | -1 | -0.1% | 74,200 |
2018/04/06 | 1,567 | 1,567 | 1,511 | 1,513 | -36 | -2.3% | 65,500 |
2018/04/05 | 1,583 | 1,583 | 1,542 | 1,549 | -34 | -2.1% | 78,300 |
2018/04/04 | 1,611 | 1,638 | 1,575 | 1,583 | -21 | -1.3% | 69,000 |
2018/04/03 | 1,603 | 1,613 | 1,591 | 1,604 | +1 | +0.1% | 35,900 |
2018/04/02 | 1,627 | 1,642 | 1,596 | 1,603 | -19 | -1.2% | 61,400 |
2018/03/30 | 1,609 | 1,640 | 1,602 | 1,622 | -2 | -0.1% | 48,000 |
2018/03/29 | 1,657 | 1,657 | 1,601 | 1,624 | +7 | +0.4% | 29,800 |
2018/03/28 | 1,629 | 1,652 | 1,600 | 1,617 | -8 | -0.5% | 35,600 |
2018/03/27 | 1,660 | 1,664 | 1,610 | 1,625 | -28 | -1.7% | 62,000 |
2018/03/26 | 1,680 | 1,684 | 1,614 | 1,653 | -43 | -2.5% | 27,900 |
2018/03/23 | 1,753 | 1,756 | 1,685 | 1,696 | -71 | -4% | 42,000 |
2018/03/22 | 1,761 | 1,800 | 1,760 | 1,767 | -10 | -0.6% | 26,600 |
2018/03/20 | 1,781 | 1,803 | 1,757 | 1,777 | -32 | -1.8% | 18,800 |
2018/03/19 | 1,700 | 1,820 | 1,700 | 1,809 | +44 | +2.5% | 62,100 |
2018/03/16 | 1,798 | 1,798 | 1,762 | 1,765 | -19 | -1.1% | 31,600 |
2018/03/15 | 1,770 | 1,788 | 1,751 | 1,784 | +18 | +1% | 22,300 |
2018/03/14 | 1,790 | 1,790 | 1,760 | 1,766 | -30 | -1.7% | 19,300 |
2018/03/13 | 1,774 | 1,796 | 1,766 | 1,796 | +22 | +1.2% | 15,100 |
2018/03/12 | 1,776 | 1,798 | 1,756 | 1,774 | +29 | +1.7% | 23,100 |
2018/03/09 | 1,738 | 1,772 | 1,735 | 1,745 | +9 | +0.5% | 27,500 |
2018/03/08 | 1,778 | 1,778 | 1,731 | 1,736 | -40 | -2.3% | 17,700 |
2018/03/07 | 1,779 | 1,805 | 1,750 | 1,776 | +1 | +0.1% | 16,500 |
2018/03/06 | 1,777 | 1,808 | 1,750 | 1,775 | +27 | +1.5% | 23,700 |
2018/03/05 | 1,813 | 1,820 | 1,731 | 1,748 | -90 | -4.9% | 66,500 |
2018/03/02 | 1,874 | 1,884 | 1,832 | 1,838 | -55 | -2.9% | 23,100 |
2018/03/01 | 1,904 | 1,919 | 1,866 | 1,893 | -31 | -1.6% | 19,000 |
2018/02/28 | 1,867 | 1,941 | 1,867 | 1,924 | +33 | +1.7% | 40,000 |
2018/02/27 | 1,893 | 1,899 | 1,866 | 1,891 | -1 | -0.1% | 13,300 |
2018/02/26 | 1,900 | 1,919 | 1,880 | 1,892 | +26 | +1.4% | 16,300 |
2018/02/23 | 1,845 | 1,877 | 1,845 | 1,866 | +20 | +1.1% | 15,300 |
2018/02/22 | 1,870 | 1,880 | 1,824 | 1,846 | -25 | -1.3% | 13,800 |
2018/02/21 | 1,848 | 1,898 | 1,847 | 1,871 | +24 | +1.3% | 22,100 |
2018/02/20 | 1,830 | 1,857 | 1,818 | 1,847 | +16 | +0.9% | 19,800 |
2018/02/19 | 1,815 | 1,839 | 1,815 | 1,831 | +27 | +1.5% | 27,900 |
2018/02/16 | 1,768 | 1,820 | 1,768 | 1,804 | +37 | +2.1% | 26,700 |
2018/02/15 | 1,760 | 1,805 | 1,710 | 1,767 | +8 | +0.5% | 47,800 |
2018/02/14 | 1,781 | 1,812 | 1,690 | 1,759 | -36 | -2% | 59,200 |
2018/02/13 | 1,877 | 1,897 | 1,769 | 1,795 | -74 | -4% | 83,400 |
2018/02/09 | 1,880 | 1,885 | 1,849 | 1,869 | -48 | -2.5% | 49,900 |
2018/02/08 | 1,901 | 1,936 | 1,900 | 1,917 | +7 | +0.4% | 31,100 |
2018/02/07 | 1,977 | 1,999 | 1,910 | 1,910 | -8 | -0.4% | 63,900 |
2018/02/06 | 1,934 | 1,974 | 1,845 | 1,918 | -136 | -6.6% | 128,100 |
2018/02/05 | 2,061 | 2,064 | 2,037 | 2,054 | -18 | -0.9% | 62,300 |
2018/02/02 | 2,076 | 2,077 | 2,061 | 2,072 | +12 | +0.6% | 24,800 |
2018/02/01 | 2,089 | 2,094 | 2,057 | 2,060 | -29 | -1.4% | 51,200 |
2018/01/31 | 2,083 | 2,115 | 2,083 | 2,089 | +25 | +1.2% | 94,500 |
1601~
1650
件表示中 / 2239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 |
サンヨーH | 70,200円 | +15.6% | +28.3% | 3.56% | 9.77倍 | 0.52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 |
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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム