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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,061.7 | 1,071.7 | 1,023.3 | 1,050 | -11.7 | -1.1% | 22,500 |
| 2016/02/05 | 1,080 | 1,080 | 1,001.7 | 1,061.7 | -26.6 | -2.4% | 40,800 |
| 2016/02/04 | 1,076.7 | 1,106.7 | 1,068.3 | 1,088.3 | -11.7 | -1.1% | 31,200 |
| 2016/02/03 | 1,088.3 | 1,100 | 1,051.7 | 1,100 | -1.7 | -0.2% | 37,800 |
| 2016/02/02 | 1,046.7 | 1,116.7 | 1,046.7 | 1,101.7 | +48.4 | +4.6% | 76,200 |
| 2016/02/01 | 1,070 | 1,070 | 1,026.7 | 1,053.3 | +23.3 | +2.3% | 32,400 |
| 2016/01/29 | 1,066.7 | 1,073.3 | 1,018.3 | 1,030 | -31.7 | -3% | 44,400 |
| 2016/01/28 | 1,070 | 1,083.3 | 1,033.3 | 1,061.7 | -28.3 | -2.6% | 59,400 |
| 2016/01/27 | 1,106.7 | 1,133.3 | 1,068.3 | 1,090 | +15 | +1.4% | 68,400 |
| 2016/01/26 | 1,033.3 | 1,075 | 1,033.3 | 1,075 | +6.7 | +0.6% | 52,200 |
| 2016/01/25 | 996.7 | 1,073.3 | 996.7 | 1,068.3 | +65 | +6.5% | 95,400 |
| 2016/01/22 | 998.3 | 1,023.3 | 981.7 | 1,003.3 | +38.3 | +4% | 64,200 |
| 2016/01/21 | 1,035 | 1,055 | 965 | 965 | -86.7 | -8.2% | 190,200 |
| 2016/01/20 | 1,076.7 | 1,100 | 1,051.7 | 1,051.7 | -31.6 | -2.9% | 111,600 |
| 2016/01/19 | 1,093.3 | 1,110 | 1,055 | 1,083.3 | -10 | -0.9% | 136,800 |
| 2016/01/18 | 1,083.3 | 1,110 | 1,051.7 | 1,093.3 | -56.7 | -4.9% | 141,000 |
| 2016/01/15 | 1,271.7 | 1,273.3 | 1,120 | 1,150 | -116.7 | -9.2% | 328,800 |
| 2016/01/14 | 1,331.7 | 1,331.7 | 1,180 | 1,266.7 | +101.7 | +8.7% | 1,185,600 |
| 2016/01/13 | 1,181.7 | 1,183.3 | 1,133.3 | 1,165 | +5 | +0.4% | 67,200 |
| 2016/01/12 | 1,201.7 | 1,208.3 | 1,143.3 | 1,160 | -48.3 | -4% | 84,000 |
| 2016/01/08 | 1,190 | 1,211.7 | 1,151.7 | 1,208.3 | +31.6 | +2.7% | 111,000 |
| 2016/01/07 | 1,143.3 | 1,211.7 | 1,143.3 | 1,176.7 | +18.4 | +1.6% | 105,600 |
| 2016/01/06 | 1,181.7 | 1,195 | 1,150 | 1,158.3 | -8.4 | -0.7% | 72,000 |
| 2016/01/05 | 1,175 | 1,181.7 | 1,146.7 | 1,166.7 | -11.6 | -1% | 69,000 |
| 2016/01/04 | 1,198.3 | 1,198.3 | 1,175 | 1,178.3 | -10 | -0.8% | 52,200 |
| 2015/12/30 | 1,200 | 1,216.7 | 1,185 | 1,188.3 | -11.7 | -1% | 95,400 |
| 2015/12/29 | 1,205 | 1,228.3 | 1,198.3 | 1,200 | -35 | -2.8% | 114,600 |
| 2015/12/28 | 1,136.7 | 1,313.3 | 1,133.3 | 1,235 | +88.3 | +7.7% | 493,800 |
| 2015/12/25 | 1,193.3 | 1,193.3 | 1,141.7 | 1,146.7 | -25 | -2.1% | 103,800 |
| 2015/12/24 | 1,195 | 1,206.7 | 1,171.7 | 1,171.7 | -21.6 | -1.8% | 68,400 |
| 2015/12/22 | 1,238.3 | 1,241.7 | 1,191.7 | 1,193.3 | -65 | -5.2% | 111,000 |
| 2015/12/21 | 1,201.7 | 1,260 | 1,186.7 | 1,258.3 | +21.6 | +1.7% | 142,800 |
| 2015/12/18 | 1,265 | 1,296.7 | 1,236.7 | 1,236.7 | -41.6 | -3.3% | 166,200 |
| 2015/12/17 | 1,188.3 | 1,281.7 | 1,188.3 | 1,278.3 | +71.6 | +5.9% | 255,000 |
| 2015/12/16 | 1,228.3 | 1,271.7 | 1,185 | 1,206.7 | +45 | +3.9% | 420,600 |
| 2015/12/15 | 1,233.3 | 1,233.3 | 1,136.7 | 1,161.7 | -50 | -4.1% | 292,800 |
| 2015/12/14 | 1,191.7 | 1,241.7 | 1,186.7 | 1,211.7 | -40 | -3.2% | 218,400 |
| 2015/12/11 | 1,251.7 | 1,313.3 | 1,245 | 1,251.7 | -115 | -8.4% | 778,800 |
| 2015/12/10 | 1,375 | 1,398.3 | 1,318.3 | 1,366.7 | -58.3 | -4.1% | 772,200 |
| 2015/12/09 | 1,411.7 | 1,456.7 | 1,385 | 1,425 | -11.7 | -0.8% | 1,191,000 |
| 2015/12/08 | 1,401.7 | 1,438.3 | 1,315 | 1,436.7 | +93.4 | +7% | 1,579,800 |
| 2015/12/07 | 1,241.7 | 1,370 | 1,241.7 | 1,343.3 | +125 | +10.3% | 1,441,800 |
| 2015/12/04 | 1,273.3 | 1,290 | 1,211.7 | 1,218.3 | -78.4 | -6% | 552,000 |
| 2015/12/03 | 1,171.7 | 1,300 | 1,171.7 | 1,296.7 | +163.4 | +14.4% | 1,689,600 |
| 2015/12/02 | 1,191.7 | 1,191.7 | 1,116.7 | 1,133.3 | -41.7 | -3.5% | 319,800 |
| 2015/12/01 | 1,215 | 1,218.3 | 1,171.7 | 1,175 | -41.7 | -3.4% | 274,800 |
| 2015/11/30 | 1,226.7 | 1,243.3 | 1,216.7 | 1,216.7 | -23.3 | -1.9% | 108,600 |
| 2015/11/27 | 1,278.3 | 1,283.3 | 1,240 | 1,240 | -20 | -1.6% | 124,800 |
| 2015/11/26 | 1,223.3 | 1,293.3 | 1,211.7 | 1,260 | +48.3 | +4% | 421,800 |
| 2015/11/25 | 1,220 | 1,235 | 1,205 | 1,211.7 | -23.3 | -1.9% | 144,600 |
2151～
2200
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
