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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,220 | 1,236.7 | 1,176.7 | 1,215 | -40 | -3.2% | 36,900 |
| 2016/07/04 | 1,195 | 1,270 | 1,183.3 | 1,255 | +58.3 | +4.9% | 76,200 |
| 2016/07/01 | 1,156.7 | 1,200 | 1,156.7 | 1,196.7 | +40 | +3.5% | 33,600 |
| 2016/06/30 | 1,210 | 1,216.7 | 1,133.3 | 1,156.7 | +13.4 | +1.2% | 60,000 |
| 2016/06/29 | 1,086.7 | 1,145 | 1,086.7 | 1,143.3 | +65 | +6% | 30,600 |
| 2016/06/28 | 1,066.7 | 1,100 | 1,035 | 1,078.3 | -6.7 | -0.6% | 39,600 |
| 2016/06/27 | 1,021.7 | 1,098.3 | 1,021.7 | 1,085 | +65 | +6.4% | 38,100 |
| 2016/06/24 | 1,213.3 | 1,233.3 | 960 | 1,020 | -150 | -12.8% | 102,300 |
| 2016/06/23 | 1,140 | 1,190 | 1,116.7 | 1,170 | +6.7 | +0.6% | 30,000 |
| 2016/06/22 | 1,198.3 | 1,200 | 1,128.3 | 1,163.3 | -21.7 | -1.8% | 41,700 |
| 2016/06/21 | 1,221.7 | 1,221.7 | 1,178.3 | 1,185 | -13.3 | -1.1% | 26,100 |
| 2016/06/20 | 1,163.3 | 1,221.7 | 1,163.3 | 1,198.3 | +35 | +3% | 19,800 |
| 2016/06/17 | 1,171.7 | 1,171.7 | 1,135 | 1,163.3 | +38.3 | +3.4% | 57,900 |
| 2016/06/16 | 1,175 | 1,178.3 | 1,065 | 1,125 | -66.7 | -5.6% | 148,800 |
| 2016/06/15 | 1,190 | 1,226.7 | 1,170 | 1,191.7 | -20 | -1.7% | 64,800 |
| 2016/06/14 | 1,338.3 | 1,365 | 1,185 | 1,211.7 | -163.3 | -11.9% | 198,000 |
| 2016/06/13 | 1,395 | 1,431.7 | 1,350 | 1,375 | -30 | -2.1% | 99,000 |
| 2016/06/10 | 1,375 | 1,490 | 1,375 | 1,405 | -40 | -2.8% | 240,600 |
| 2016/06/09 | 1,413.3 | 1,478.3 | 1,393.3 | 1,445 | +41.7 | +3% | 162,600 |
| 2016/06/08 | 1,433.3 | 1,458.3 | 1,391.7 | 1,403.3 | -30 | -2.1% | 76,200 |
| 2016/06/07 | 1,393.3 | 1,445 | 1,383.3 | 1,433.3 | +40 | +2.9% | 93,900 |
| 2016/06/06 | 1,350 | 1,393.3 | 1,350 | 1,393.3 | ±0 | ±0% | 22,200 |
| 2016/06/03 | 1,341.7 | 1,396.7 | 1,341.7 | 1,393.3 | +43.3 | +3.2% | 36,000 |
| 2016/06/02 | 1,400 | 1,423.3 | 1,305 | 1,350 | -66.7 | -4.7% | 159,900 |
| 2016/06/01 | 1,466.7 | 1,466.7 | 1,371.7 | 1,416.7 | -58.3 | -4% | 154,800 |
| 2016/05/31 | 1,350 | 1,475 | 1,348.3 | 1,475 | +131.7 | +9.8% | 198,600 |
| 2016/05/30 | 1,308.3 | 1,363.3 | 1,305 | 1,343.3 | +30 | +2.3% | 83,700 |
| 2016/05/27 | 1,310 | 1,333.3 | 1,310 | 1,313.3 | -16.7 | -1.3% | 28,500 |
| 2016/05/26 | 1,370 | 1,370 | 1,306.7 | 1,330 | -40 | -2.9% | 39,600 |
| 2016/05/25 | 1,398.3 | 1,398.3 | 1,351.7 | 1,370 | -13.3 | -1% | 39,000 |
| 2016/05/24 | 1,405 | 1,415 | 1,360 | 1,383.3 | -1.7 | -0.1% | 63,300 |
| 2016/05/23 | 1,343.3 | 1,400 | 1,335 | 1,385 | +88.3 | +6.8% | 123,300 |
| 2016/05/20 | 1,275 | 1,303.3 | 1,250 | 1,296.7 | -6.6 | -0.5% | 45,600 |
| 2016/05/19 | 1,303.3 | 1,335 | 1,253.3 | 1,303.3 | -23.4 | -1.8% | 127,500 |
| 2016/05/18 | 1,478.3 | 1,481.7 | 1,295 | 1,326.7 | -116.6 | -8.1% | 272,400 |
| 2016/05/17 | 1,433.3 | 1,513.3 | 1,400 | 1,443.3 | +138.3 | +10.6% | 309,000 |
| 2016/05/16 | 1,493.3 | 1,620 | 1,271.7 | 1,305 | -120 | -8.4% | 947,400 |
| 2016/05/13 | 1,260 | 1,433.3 | 1,228.3 | 1,425 | +188.3 | +15.2% | 669,600 |
| 2016/05/12 | 1,163.3 | 1,295 | 1,160 | 1,236.7 | +86.7 | +7.5% | 288,600 |
| 2016/05/11 | 1,166.7 | 1,193.3 | 1,116.7 | 1,150 | -16.7 | -1.4% | 42,300 |
| 2016/05/10 | 1,171.7 | 1,186.7 | 1,165 | 1,166.7 | +1.7 | +0.1% | 33,300 |
| 2016/05/09 | 1,180 | 1,216.7 | 1,161.7 | 1,165 | -28.3 | -2.4% | 45,000 |
| 2016/05/06 | 1,146.7 | 1,200 | 1,118.3 | 1,193.3 | +46.6 | +4.1% | 40,800 |
| 2016/05/02 | 1,113.3 | 1,171.7 | 1,100 | 1,146.7 | -36.6 | -3.1% | 57,300 |
| 2016/04/28 | 1,261.7 | 1,273.3 | 1,155 | 1,183.3 | -58.4 | -4.7% | 90,600 |
| 2016/04/27 | 1,265 | 1,295 | 1,221.7 | 1,241.7 | -23.3 | -1.8% | 115,800 |
| 2016/04/26 | 1,173.3 | 1,318.3 | 1,140 | 1,265 | +131.7 | +11.6% | 404,700 |
| 2016/04/25 | 1,135 | 1,160 | 1,133.3 | 1,133.3 | +1.6 | +0.1% | 26,400 |
| 2016/04/22 | 1,100 | 1,143.3 | 1,100 | 1,131.7 | -6.6 | -0.6% | 87,600 |
| 2016/04/21 | 1,140 | 1,163.3 | 1,128.3 | 1,138.3 | -11.7 | -1% | 52,200 |
2051～
2100
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
