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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 2,230 | 2,300 | 2,193.3 | 2,203.3 | +6.6 | +0.3% | 262,800 |
| 2017/01/24 | 2,126.7 | 2,216.7 | 2,056.7 | 2,196.7 | +70 | +3.3% | 247,500 |
| 2017/01/23 | 2,246.7 | 2,376.7 | 2,120 | 2,126.7 | -100 | -4.5% | 388,800 |
| 2017/01/20 | 2,203.3 | 2,323.3 | 2,203.3 | 2,226.7 | -36.6 | -1.6% | 280,500 |
| 2017/01/19 | 2,343.3 | 2,446.7 | 2,226.7 | 2,263.3 | -203.4 | -8.2% | 662,100 |
| 2017/01/18 | 2,466.7 | 2,800 | 2,416.7 | 2,466.7 | +50 | +2.1% | 1,493,700 |
| 2017/01/17 | 2,223.3 | 2,456.7 | 2,223.3 | 2,416.7 | +180 | +8% | 423,600 |
| 2017/01/16 | 2,200 | 2,320 | 2,190 | 2,236.7 | +86.7 | +4% | 382,200 |
| 2017/01/13 | 2,030 | 2,170 | 2,016.7 | 2,150 | +93.3 | +4.5% | 279,300 |
| 2017/01/12 | 2,000 | 2,110 | 2,000 | 2,056.7 | +76.7 | +3.9% | 313,200 |
| 2017/01/11 | 2,000 | 2,036.7 | 1,936.7 | 1,980 | -66.7 | -3.3% | 233,700 |
| 2017/01/10 | 1,916.7 | 2,086.7 | 1,906.7 | 2,046.7 | +176.7 | +9.4% | 544,200 |
| 2017/01/06 | 1,826.7 | 1,896.7 | 1,820 | 1,870 | +56.7 | +3.1% | 254,400 |
| 2017/01/05 | 1,766.7 | 1,823.3 | 1,756.7 | 1,813.3 | +30 | +1.7% | 101,100 |
| 2017/01/04 | 1,800 | 1,843.3 | 1,766.7 | 1,783.3 | +10 | +0.6% | 254,700 |
| 2016/12/30 | 1,703.3 | 1,776.7 | 1,696.7 | 1,773.3 | +36.6 | +2.1% | 254,400 |
| 2016/12/29 | 1,590 | 1,746.7 | 1,590 | 1,736.7 | +136.7 | +8.5% | 417,300 |
| 2016/12/28 | 1,535 | 1,633.3 | 1,535 | 1,600 | +75 | +4.9% | 299,100 |
| 2016/12/27 | 1,483.3 | 1,528.3 | 1,473.3 | 1,525 | +63.3 | +4.3% | 164,400 |
| 2016/12/26 | 1,431.7 | 1,470 | 1,426.7 | 1,461.7 | +46.7 | +3.3% | 102,300 |
| 2016/12/22 | 1,430 | 1,448.3 | 1,406.7 | 1,415 | +1.7 | +0.1% | 37,500 |
| 2016/12/21 | 1,423.3 | 1,448.3 | 1,403.3 | 1,413.3 | ±0 | ±0% | 68,100 |
| 2016/12/20 | 1,378.3 | 1,425 | 1,368.3 | 1,413.3 | +45 | +3.3% | 58,500 |
| 2016/12/19 | 1,375 | 1,378.3 | 1,368.3 | 1,368.3 | -6.7 | -0.5% | 24,000 |
| 2016/12/16 | 1,375 | 1,378.3 | 1,368.3 | 1,375 | ±0 | ±0% | 26,100 |
| 2016/12/15 | 1,370 | 1,380 | 1,365 | 1,375 | +5 | +0.4% | 33,900 |
| 2016/12/14 | 1,390 | 1,398.3 | 1,368.3 | 1,370 | -11.7 | -0.8% | 38,700 |
| 2016/12/13 | 1,383.3 | 1,393.3 | 1,361.7 | 1,381.7 | -18.3 | -1.3% | 64,800 |
| 2016/12/12 | 1,366.7 | 1,476.7 | 1,350 | 1,400 | -6.7 | -0.5% | 225,000 |
| 2016/12/09 | 1,421.7 | 1,453.3 | 1,406.7 | 1,406.7 | -31.6 | -2.2% | 57,600 |
| 2016/12/08 | 1,496.7 | 1,496.7 | 1,426.7 | 1,438.3 | -58.4 | -3.9% | 80,700 |
| 2016/12/07 | 1,500 | 1,505 | 1,461.7 | 1,496.7 | +13.4 | +0.9% | 159,600 |
| 2016/12/06 | 1,426.7 | 1,496.7 | 1,415 | 1,483.3 | +56.6 | +4% | 120,000 |
| 2016/12/05 | 1,405 | 1,451.7 | 1,401.7 | 1,426.7 | -1.6 | -0.1% | 67,800 |
| 2016/12/02 | 1,403.3 | 1,480 | 1,393.3 | 1,428.3 | +25 | +1.8% | 200,400 |
| 2016/12/01 | 1,405 | 1,415 | 1,388.3 | 1,403.3 | +6.6 | +0.5% | 63,600 |
| 2016/11/30 | 1,380 | 1,396.7 | 1,371.7 | 1,396.7 | +16.7 | +1.2% | 32,700 |
| 2016/11/29 | 1,368.3 | 1,385 | 1,365 | 1,380 | -3.3 | -0.2% | 34,500 |
| 2016/11/28 | 1,385 | 1,388.3 | 1,366.7 | 1,383.3 | -1.7 | -0.1% | 21,300 |
| 2016/11/25 | 1,400 | 1,406.7 | 1,370 | 1,385 | -21.7 | -1.5% | 36,300 |
| 2016/11/24 | 1,381.7 | 1,406.7 | 1,375 | 1,406.7 | +25 | +1.8% | 42,900 |
| 2016/11/22 | 1,388.3 | 1,388.3 | 1,353.3 | 1,381.7 | -13.3 | -1% | 54,900 |
| 2016/11/21 | 1,420 | 1,423.3 | 1,391.7 | 1,395 | -8.3 | -0.6% | 69,300 |
| 2016/11/18 | 1,383.3 | 1,406.7 | 1,373.3 | 1,403.3 | +15 | +1.1% | 54,000 |
| 2016/11/17 | 1,365 | 1,400 | 1,340 | 1,388.3 | +16.6 | +1.2% | 43,500 |
| 2016/11/16 | 1,361.7 | 1,381.7 | 1,346.7 | 1,371.7 | +13.4 | +1% | 43,200 |
| 2016/11/15 | 1,413.3 | 1,413.3 | 1,355 | 1,358.3 | -43.4 | -3.1% | 57,900 |
| 2016/11/14 | 1,391.7 | 1,443.3 | 1,391.7 | 1,401.7 | +15 | +1.1% | 61,200 |
| 2016/11/11 | 1,403.3 | 1,413.3 | 1,385 | 1,386.7 | -16.6 | -1.2% | 57,600 |
| 2016/11/10 | 1,380 | 1,413.3 | 1,370 | 1,403.3 | +55 | +4.1% | 108,600 |
1901～
1950
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 | 70,100円 | +15.6% | +28.3% | 3.57% | 9.75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 | 211,100円 | +17.2% | +51.7% | 6.49% | 6.18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 | 33,000円 | +6.9% | +26.5% | 1.82% | 28.83倍 | 2.78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
