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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 1,978 | 2,033 | 1,978 | 2,032 | +54 | +2.7% | 90,000 |
2017/07/10 | 1,968 | 1,984 | 1,966 | 1,978 | +11 | +0.6% | 16,600 |
2017/07/07 | 1,958 | 1,972 | 1,950 | 1,967 | +1 | +0.1% | 22,900 |
2017/07/06 | 1,960 | 1,967 | 1,955 | 1,966 | +9 | +0.5% | 24,500 |
2017/07/05 | 1,961 | 1,964 | 1,952 | 1,957 | -9 | -0.5% | 35,000 |
2017/07/04 | 1,992 | 1,997 | 1,966 | 1,966 | -26 | -1.3% | 45,900 |
2017/07/03 | 1,988 | 2,003 | 1,980 | 1,992 | +7 | +0.4% | 25,100 |
2017/06/30 | 1,995 | 1,998 | 1,970 | 1,985 | -18 | -0.9% | 64,600 |
2017/06/29 | 2,014 | 2,014 | 1,996 | 2,003 | +8 | +0.4% | 19,500 |
2017/06/28 | 2,004 | 2,010 | 1,990 | 1,995 | -9 | -0.4% | 41,000 |
2017/06/27 | 2,010 | 2,022 | 2,004 | 2,004 | -7 | -0.3% | 21,300 |
2017/06/26 | 2,015 | 2,020 | 2,002 | 2,011 | -10 | -0.5% | 22,200 |
2017/06/23 | 2,033 | 2,038 | 2,020 | 2,021 | -11 | -0.5% | 17,700 |
2017/06/22 | 2,020 | 2,047 | 2,020 | 2,032 | +13 | +0.6% | 19,100 |
2017/06/21 | 2,052 | 2,056 | 2,019 | 2,019 | -25 | -1.2% | 27,200 |
2017/06/20 | 2,056 | 2,059 | 2,034 | 2,044 | +17 | +0.8% | 35,200 |
2017/06/19 | 1,998 | 2,027 | 1,990 | 2,027 | +58 | +2.9% | 40,100 |
2017/06/16 | 2,002 | 2,018 | 1,960 | 1,969 | -33 | -1.6% | 66,600 |
2017/06/15 | 2,008 | 2,019 | 1,996 | 2,002 | -7 | -0.3% | 34,700 |
2017/06/14 | 2,006 | 2,028 | 2,006 | 2,009 | +5 | +0.2% | 34,200 |
2017/06/13 | 2,040 | 2,052 | 1,995 | 2,004 | -21 | -1% | 188,600 |
2017/06/12 | 2,060 | 2,095 | 2,020 | 2,025 | -185 | -8.4% | 273,700 |
2017/06/09 | 2,168 | 2,210 | 2,120 | 2,210 | +92 | +4.3% | 72,800 |
2017/06/08 | 2,150 | 2,169 | 2,115 | 2,118 | -41 | -1.9% | 67,000 |
2017/06/07 | 2,125 | 2,159 | 2,116 | 2,159 | +12 | +0.6% | 35,500 |
2017/06/06 | 2,189 | 2,202 | 2,130 | 2,147 | -42 | -1.9% | 42,600 |
2017/06/05 | 2,263 | 2,280 | 2,188 | 2,189 | -59 | -2.6% | 57,900 |
2017/06/02 | 2,301 | 2,309 | 2,230 | 2,248 | -52 | -2.3% | 95,300 |
2017/06/01 | 2,208 | 2,300 | 2,194 | 2,300 | +115 | +5.3% | 139,700 |
2017/05/31 | 2,136 | 2,190 | 2,122 | 2,185 | +49 | +2.3% | 57,900 |
2017/05/30 | 2,093 | 2,136 | 2,086 | 2,136 | +61 | +2.9% | 43,400 |
2017/05/29 | 2,022 | 2,080 | 2,015 | 2,075 | +49 | +2.4% | 19,600 |
2017/05/26 | 2,060 | 2,060 | 2,024 | 2,026 | -36 | -1.7% | 42,200 |
2017/05/25 | 2,070 | 2,080 | 2,062 | 2,062 | -21 | -1% | 26,300 |
2017/05/24 | 2,090 | 2,100 | 2,066 | 2,083 | -15 | -0.7% | 52,300 |
2017/05/23 | 2,119 | 2,119 | 2,093 | 2,098 | -4 | -0.2% | 24,100 |
2017/05/22 | 2,097 | 2,109 | 2,082 | 2,102 | +26 | +1.3% | 13,900 |
2017/05/19 | 2,106 | 2,133 | 2,076 | 2,076 | -18 | -0.9% | 32,500 |
2017/05/18 | 2,110 | 2,130 | 2,090 | 2,094 | -47 | -2.2% | 56,800 |
2017/05/17 | 2,141 | 2,165 | 2,140 | 2,141 | -9 | -0.4% | 21,800 |
2017/05/16 | 2,213 | 2,213 | 2,138 | 2,150 | -30 | -1.4% | 36,400 |
2017/05/15 | 2,150 | 2,180 | 2,136 | 2,180 | +40 | +1.9% | 22,900 |
2017/05/12 | 2,150 | 2,155 | 2,136 | 2,140 | -12 | -0.6% | 24,800 |
2017/05/11 | 2,172 | 2,172 | 2,145 | 2,152 | -20 | -0.9% | 23,500 |
2017/05/10 | 2,179 | 2,188 | 2,143 | 2,172 | -6 | -0.3% | 33,200 |
2017/05/09 | 2,178 | 2,194 | 2,156 | 2,178 | +28 | +1.3% | 30,100 |
2017/05/08 | 2,120 | 2,195 | 2,120 | 2,150 | +32 | +1.5% | 53,200 |
2017/05/02 | 2,129 | 2,138 | 2,109 | 2,118 | +16 | +0.8% | 24,500 |
2017/05/01 | 2,090 | 2,129 | 2,090 | 2,102 | -8 | -0.4% | 18,200 |
2017/04/28 | 2,155 | 2,156 | 2,105 | 2,110 | -37 | -1.7% | 26,800 |
1801~
1850
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 | 71,300円 | +15.6% | +28.3% | 3.51% | 9.99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 | 205,100円 | +18.9% | +11.6% | 0.63% | 23.22倍 | 1.66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 | 110,000円 | +23.7% | +67.0% | 3.91% | 11.24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