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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,201.7 | 1,216.7 | 1,150 | 1,150 | -51.7 | -4.3% | 51,000 |
| 2016/04/19 | 1,170 | 1,206.7 | 1,118.3 | 1,201.7 | +46.7 | +4% | 107,400 |
| 2016/04/18 | 1,131.7 | 1,163.3 | 1,105 | 1,155 | -28.3 | -2.4% | 47,400 |
| 2016/04/15 | 1,153.3 | 1,210 | 1,146.7 | 1,183.3 | +30 | +2.6% | 241,500 |
| 2016/04/14 | 1,100 | 1,181.7 | 1,100 | 1,153.3 | +35 | +3.1% | 268,200 |
| 2016/04/13 | 1,106.7 | 1,123.3 | 1,066.7 | 1,118.3 | +15 | +1.4% | 128,700 |
| 2016/04/12 | 1,050 | 1,116.7 | 1,050 | 1,103.3 | +53.3 | +5.1% | 150,000 |
| 2016/04/11 | 1,048.3 | 1,083.3 | 1,033.3 | 1,050 | +28.3 | +2.8% | 85,500 |
| 2016/04/08 | 983.3 | 1,043.3 | 973.7 | 1,021.7 | +27 | +2.7% | 59,100 |
| 2016/04/07 | 1,020 | 1,020 | 980.3 | 994.7 | +11.4 | +1.2% | 35,700 |
| 2016/04/06 | 948.3 | 1,000 | 934 | 983.3 | -21.7 | -2.2% | 110,400 |
| 2016/04/05 | 1,028.3 | 1,048.3 | 1,000 | 1,005 | -43.3 | -4.1% | 50,700 |
| 2016/04/04 | 1,006.7 | 1,061.7 | 1,006.7 | 1,048.3 | +6.6 | +0.6% | 24,900 |
| 2016/04/01 | 1,081.7 | 1,090 | 1,033.3 | 1,041.7 | -18.3 | -1.7% | 70,500 |
| 2016/03/31 | 1,070 | 1,106.7 | 1,050 | 1,060 | -26.7 | -2.5% | 67,200 |
| 2016/03/30 | 1,050 | 1,106.7 | 1,030 | 1,086.7 | +60 | +5.8% | 134,100 |
| 2016/03/29 | 1,000 | 1,028.3 | 996.3 | 1,026.7 | +3.4 | +0.3% | 50,100 |
| 2016/03/28 | 1,033.3 | 1,033.3 | 1,006.7 | 1,023.3 | -11.7 | -1.1% | 44,700 |
| 2016/03/25 | 1,033.3 | 1,046.7 | 1,018.3 | 1,035 | +35.7 | +3.6% | 77,700 |
| 2016/03/24 | 988.3 | 1,013.3 | 985 | 999.3 | +1.6 | +0.2% | 63,900 |
| 2016/03/23 | 997 | 1,010 | 993.7 | 997.7 | -17.3 | -1.7% | 78,600 |
| 2016/03/22 | 1,031.7 | 1,038.3 | 1,000 | 1,015 | -16.7 | -1.6% | 56,100 |
| 2016/03/18 | 1,033.3 | 1,043.3 | 983.3 | 1,031.7 | -40 | -3.7% | 175,800 |
| 2016/03/17 | 1,130 | 1,140 | 1,071.7 | 1,071.7 | -151.6 | -12.4% | 358,500 |
| 2016/03/16 | 1,148.3 | 1,226.7 | 1,145 | 1,223.3 | +86.6 | +7.6% | 293,400 |
| 2016/03/15 | 1,066.7 | 1,143.3 | 1,066.7 | 1,136.7 | +46.7 | +4.3% | 121,500 |
| 2016/03/14 | 1,085 | 1,096.7 | 1,065 | 1,090 | +28.3 | +2.7% | 37,200 |
| 2016/03/11 | 1,036.7 | 1,078.3 | 1,026.7 | 1,061.7 | -8.3 | -0.8% | 52,500 |
| 2016/03/10 | 1,033.3 | 1,123.3 | 1,033.3 | 1,070 | +60 | +5.9% | 143,100 |
| 2016/03/09 | 1,020 | 1,020 | 990 | 1,010 | +1.7 | +0.2% | 22,500 |
| 2016/03/08 | 1,013.3 | 1,030 | 1,000 | 1,008.3 | -13.4 | -1.3% | 42,000 |
| 2016/03/07 | 1,028.3 | 1,035 | 1,003.3 | 1,021.7 | +16.7 | +1.7% | 55,800 |
| 2016/03/04 | 1,000 | 1,036.7 | 999 | 1,005 | +8.3 | +0.8% | 45,000 |
| 2016/03/03 | 1,005 | 1,038.3 | 995 | 996.7 | -16.6 | -1.6% | 87,300 |
| 2016/03/02 | 1,035 | 1,065 | 996.7 | 1,013.3 | +16.3 | +1.6% | 80,700 |
| 2016/03/01 | 1,013.3 | 1,036.7 | 973 | 997 | -36.3 | -3.5% | 63,300 |
| 2016/02/29 | 1,010 | 1,085 | 1,010 | 1,033.3 | -8.4 | -0.8% | 51,900 |
| 2016/02/26 | 1,083.3 | 1,083.3 | 1,031.7 | 1,041.7 | -38.3 | -3.5% | 52,800 |
| 2016/02/25 | 1,086.7 | 1,086.7 | 1,046.7 | 1,080 | -18.3 | -1.7% | 77,700 |
| 2016/02/24 | 1,113.3 | 1,166.7 | 1,086.7 | 1,098.3 | -61.7 | -5.3% | 99,900 |
| 2016/02/23 | 1,188.3 | 1,200 | 1,108.3 | 1,160 | +30 | +2.7% | 163,200 |
| 2016/02/22 | 1,125 | 1,131.7 | 1,055 | 1,130 | -18.3 | -1.6% | 229,200 |
| 2016/02/19 | 1,020 | 1,221.7 | 1,010 | 1,148.3 | +148.3 | +14.8% | 1,187,400 |
| 2016/02/18 | 900 | 1,000 | 883.3 | 1,000 | +166.7 | +20% | 87,900 |
| 2016/02/17 | 811.7 | 856.7 | 811.7 | 833.3 | +21.6 | +2.7% | 50,400 |
| 2016/02/16 | 797.3 | 843.3 | 780.7 | 811.7 | +31 | +4% | 83,400 |
| 2016/02/15 | 807.7 | 807.7 | 733.3 | 780.7 | +39.7 | +5.4% | 81,900 |
| 2016/02/12 | 773.7 | 799.7 | 725.7 | 741 | -149.3 | -16.8% | 159,300 |
| 2016/02/10 | 962.7 | 983.3 | 854.3 | 890.3 | -72.4 | -7.5% | 75,600 |
| 2016/02/09 | 966.7 | 989 | 960 | 962.7 | -87.3 | -8.3% | 39,300 |
2101～
2150
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
