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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 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 |
1951～
2000
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
