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 |
---|---|---|---|---|---|---|---|
2016/11/09 | 1,376.7 | 1,376.7 | 1,253.3 | 1,348.3 | -20 | -1.5% | 143,700 |
2016/11/08 | 1,360 | 1,376.7 | 1,353.3 | 1,368.3 | +3.3 | +0.2% | 34,800 |
2016/11/07 | 1,360 | 1,388.3 | 1,360 | 1,365 | +8.3 | +0.6% | 43,500 |
2016/11/04 | 1,366.7 | 1,383.3 | 1,340 | 1,356.7 | -16.6 | -1.2% | 70,500 |
2016/11/02 | 1,396.7 | 1,396.7 | 1,350 | 1,373.3 | -31.7 | -2.3% | 87,600 |
2016/11/01 | 1,451.7 | 1,463.3 | 1,383.3 | 1,405 | -46.7 | -3.2% | 198,600 |
2016/10/31 | 1,390 | 1,461.7 | 1,383.3 | 1,451.7 | +68.4 | +4.9% | 269,100 |
2016/10/28 | 1,383.3 | 1,395 | 1,361.7 | 1,383.3 | +10 | +0.7% | 84,000 |
2016/10/27 | 1,341.7 | 1,391.7 | 1,336.7 | 1,373.3 | +43.3 | +3.3% | 154,500 |
2016/10/26 | 1,300 | 1,360 | 1,300 | 1,330 | +36.7 | +2.8% | 105,600 |
2016/10/25 | 1,328.3 | 1,330 | 1,285 | 1,293.3 | -30 | -2.3% | 128,100 |
2016/10/24 | 1,290 | 1,405 | 1,290 | 1,323.3 | +103.3 | +8.5% | 700,500 |
2016/10/21 | 1,173.3 | 1,236.7 | 1,171.7 | 1,220 | +43.3 | +3.7% | 215,100 |
2016/10/20 | 1,200 | 1,213.3 | 1,176.7 | 1,176.7 | -33.3 | -2.8% | 46,500 |
2016/10/19 | 1,220 | 1,220 | 1,201.7 | 1,210 | -5 | -0.4% | 24,600 |
2016/10/18 | 1,220 | 1,220 | 1,193.3 | 1,215 | +21.7 | +1.8% | 18,900 |
2016/10/17 | 1,226.7 | 1,228.3 | 1,183.3 | 1,193.3 | -45 | -3.6% | 39,000 |
2016/10/14 | 1,260 | 1,260 | 1,235 | 1,238.3 | -21.7 | -1.7% | 27,300 |
2016/10/13 | 1,221.7 | 1,261.7 | 1,211.7 | 1,260 | +50 | +4.1% | 96,000 |
2016/10/12 | 1,183.3 | 1,223.3 | 1,173.3 | 1,210 | +26.7 | +2.3% | 27,000 |
2016/10/11 | 1,186.7 | 1,193.3 | 1,163.3 | 1,183.3 | -11.7 | -1% | 44,100 |
2016/10/07 | 1,203.3 | 1,218.3 | 1,176.7 | 1,195 | -25 | -2% | 26,100 |
2016/10/06 | 1,226.7 | 1,233.3 | 1,201.7 | 1,220 | +40 | +3.4% | 69,000 |
2016/10/05 | 1,146.7 | 1,180 | 1,131.7 | 1,180 | +66.7 | +6% | 55,200 |
2016/10/04 | 1,126.7 | 1,143.3 | 1,113.3 | 1,113.3 | +38.3 | +3.6% | 46,800 |
2016/10/03 | 1,078.3 | 1,091.7 | 1,073.3 | 1,075 | +3.3 | +0.3% | 10,200 |
2016/09/30 | 1,100 | 1,100 | 1,070 | 1,071.7 | -5 | -0.5% | 13,500 |
2016/09/29 | 1,085 | 1,086.7 | 1,076.7 | 1,076.7 | -6.6 | -0.6% | 10,200 |
2016/09/28 | 1,115 | 1,115 | 1,081.7 | 1,083.3 | -11.7 | -1.1% | 16,200 |
2016/09/27 | 1,116.7 | 1,116.7 | 1,080 | 1,095 | +1.7 | +0.2% | 19,200 |
2016/09/26 | 1,115 | 1,115 | 1,068.3 | 1,093.3 | +11.6 | +1.1% | 14,400 |
2016/09/23 | 1,076.7 | 1,083.3 | 1,068.3 | 1,081.7 | +10 | +0.9% | 10,800 |
2016/09/21 | 1,066.7 | 1,093.3 | 1,056.7 | 1,071.7 | +5 | +0.5% | 15,300 |
2016/09/20 | 1,058.3 | 1,068.3 | 1,056.7 | 1,066.7 | +11.7 | +1.1% | 14,100 |
2016/09/16 | 1,051.7 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 9,000 |
2016/09/15 | 1,066.7 | 1,066.7 | 1,045 | 1,050 | +11.7 | +1.1% | 30,300 |
2016/09/14 | 1,066.7 | 1,066.7 | 1,038.3 | 1,038.3 | -23.4 | -2.2% | 13,200 |
2016/09/13 | 1,063.3 | 1,075 | 1,058.3 | 1,061.7 | -6.6 | -0.6% | 16,500 |
2016/09/12 | 1,050 | 1,086.7 | 1,035 | 1,068.3 | -75 | -6.6% | 66,300 |
2016/09/09 | 1,166.7 | 1,178.3 | 1,140 | 1,143.3 | -6.7 | -0.6% | 31,200 |
2016/09/08 | 1,088.3 | 1,165 | 1,088.3 | 1,150 | +56.7 | +5.2% | 35,700 |
2016/09/07 | 1,065 | 1,136.7 | 1,065 | 1,093.3 | +21.6 | +2% | 31,800 |
2016/09/06 | 1,076.7 | 1,076.7 | 1,065 | 1,071.7 | -1.6 | -0.1% | 4,800 |
2016/09/05 | 1,051.7 | 1,073.3 | 1,051.7 | 1,073.3 | +26.6 | +2.5% | 9,000 |
2016/09/02 | 1,043.3 | 1,050 | 1,038.3 | 1,046.7 | -5 | -0.5% | 11,400 |
2016/09/01 | 1,050 | 1,060 | 1,045 | 1,051.7 | +3.4 | +0.3% | 7,200 |
2016/08/31 | 1,045 | 1,058.3 | 1,045 | 1,048.3 | +3.3 | +0.3% | 9,300 |
2016/08/30 | 1,050 | 1,056.7 | 1,043.3 | 1,045 | ±0 | ±0% | 16,200 |
2016/08/29 | 1,061.7 | 1,066.7 | 1,045 | 1,045 | -6.7 | -0.6% | 13,500 |
2016/08/26 | 1,068.3 | 1,080 | 1,051.7 | 1,051.7 | -16.6 | -1.6% | 12,600 |
1951~
2000
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