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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
件表示中 / 2436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 | 126,400円 | +19.3% | +116.2% | 3.16% | 12.12倍 | 2.38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 |
| ＴＡＮＡＫＥＮ | 145,000円 | +14.0% | -25.2% | 3.79% | 10.51倍 | 1.53倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 160,500円 | -2.9% | -28.4% | 4.36% | 8.28倍 | 0.58倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 佐藤渡辺 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.52倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| ヴィス | 132,800円 | +5.8% | +0.1% | 3.69% | 8.81倍 | 1.61倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
市場注目の銘柄
チャート関連のコラム
