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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/24 | 1,266.7 | 1,266.7 | 1,228.3 | 1,235 | -28.3 | -2.2% | 135,000 |
| 2015/11/20 | 1,260 | 1,288.3 | 1,230 | 1,263.3 | -21.7 | -1.7% | 250,800 |
| 2015/11/19 | 1,310 | 1,326.7 | 1,285 | 1,285 | -11.7 | -0.9% | 242,400 |
| 2015/11/18 | 1,300 | 1,350 | 1,263.3 | 1,296.7 | +6.7 | +0.5% | 492,600 |
| 2015/11/17 | 1,341.7 | 1,380 | 1,285 | 1,290 | -26.7 | -2% | 892,200 |
| 2015/11/16 | 1,208.3 | 1,411.7 | 1,203.3 | 1,316.7 | +60 | +4.8% | 1,930,200 |
| 2015/11/13 | 1,266.7 | 1,303.3 | 1,250 | 1,256.7 | -40 | -3.1% | 295,800 |
| 2015/11/12 | 1,408.3 | 1,425 | 1,290 | 1,296.7 | -95 | -6.8% | 674,400 |
| 2015/11/11 | 1,366.7 | 1,425 | 1,366.7 | 1,391.7 | +23.4 | +1.7% | 760,800 |
| 2015/11/10 | 1,338.3 | 1,400 | 1,316.7 | 1,368.3 | +43.3 | +3.3% | 1,127,400 |
| 2015/11/09 | 1,275 | 1,385 | 1,253.3 | 1,325 | +73.3 | +5.9% | 1,329,000 |
| 2015/11/06 | 1,310 | 1,338.3 | 1,243.3 | 1,251.7 | -38.3 | -3% | 546,000 |
| 2015/11/05 | 1,388.3 | 1,398.3 | 1,270 | 1,290 | -123.3 | -8.7% | 916,200 |
| 2015/11/04 | 1,486.7 | 1,518.3 | 1,393.3 | 1,413.3 | -56.7 | -3.9% | 553,800 |
| 2015/11/02 | 1,383.3 | 1,570 | 1,356.7 | 1,470 | +86.7 | +6.3% | 2,455,800 |
| 2015/10/30 | 1,500 | 1,500 | 1,363.3 | 1,383.3 | -116.7 | -7.8% | 753,000 |
| 2015/10/29 | 1,550 | 1,606.7 | 1,440 | 1,500 | -53.3 | -3.4% | 999,600 |
| 2015/10/28 | 1,625 | 1,648.3 | 1,541.7 | 1,553.3 | -96.7 | -5.9% | 946,200 |
2351～
2400
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
