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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 995 | 1,010 | 994 | 1,001 | +7 | +0.7% | 50,100 |
| 2024/03/18 | 992 | 1,005 | 992 | 994 | +3 | +0.3% | 71,500 |
| 2024/03/15 | 1,004 | 1,009 | 989 | 991 | -26 | -2.6% | 71,000 |
| 2024/03/14 | 991 | 1,023 | 985 | 1,017 | +26 | +2.6% | 97,900 |
| 2024/03/13 | 1,000 | 1,012 | 987 | 991 | -5 | -0.5% | 111,300 |
| 2024/03/12 | 993 | 1,024 | 980 | 996 | -12 | -1.2% | 219,400 |
| 2024/03/11 | 1,000 | 1,048 | 982 | 1,008 | -141 | -12.3% | 598,900 |
| 2024/03/08 | 1,137 | 1,171 | 1,131 | 1,149 | -3 | -0.3% | 229,200 |
| 2024/03/07 | 1,164 | 1,164 | 1,132 | 1,152 | -12 | -1% | 101,000 |
| 2024/03/06 | 1,139 | 1,165 | 1,118 | 1,164 | +25 | +2.2% | 132,700 |
| 2024/03/05 | 1,091 | 1,140 | 1,078 | 1,139 | +33 | +3% | 108,100 |
| 2024/03/04 | 1,089 | 1,115 | 1,071 | 1,106 | +24 | +2.2% | 121,100 |
| 2024/03/01 | 1,092 | 1,097 | 1,068 | 1,082 | -11 | -1% | 64,100 |
| 2024/02/29 | 1,081 | 1,095 | 1,070 | 1,093 | +4 | +0.4% | 37,300 |
| 2024/02/28 | 1,088 | 1,103 | 1,082 | 1,089 | -9 | -0.8% | 55,500 |
| 2024/02/27 | 1,100 | 1,104 | 1,074 | 1,098 | +2 | +0.2% | 94,400 |
| 2024/02/26 | 1,040 | 1,105 | 1,036 | 1,096 | +60 | +5.8% | 193,200 |
| 2024/02/22 | 1,077 | 1,080 | 1,028 | 1,036 | -25 | -2.4% | 101,700 |
| 2024/02/21 | 1,072 | 1,087 | 1,046 | 1,061 | -33 | -3% | 101,700 |
| 2024/02/20 | 1,091 | 1,116 | 1,070 | 1,094 | -3 | -0.3% | 254,700 |
| 2024/02/19 | 1,050 | 1,102 | 1,043 | 1,097 | +126 | +13% | 933,200 |
| 2024/02/16 | 960 | 979 | 958 | 971 | +7 | +0.7% | 55,200 |
| 2024/02/15 | 974 | 987 | 962 | 964 | -6 | -0.6% | 49,600 |
| 2024/02/14 | 974 | 975 | 965 | 970 | -12 | -1.2% | 42,800 |
| 2024/02/13 | 977 | 988 | 977 | 982 | +10 | +1% | 49,400 |
| 2024/02/09 | 965 | 980 | 965 | 972 | +2 | +0.2% | 38,000 |
| 2024/02/08 | 980 | 980 | 962 | 970 | -10 | -1% | 77,800 |
| 2024/02/07 | 993 | 995 | 980 | 980 | -17 | -1.7% | 66,400 |
| 2024/02/06 | 1,005 | 1,008 | 990 | 997 | -3 | -0.3% | 93,500 |
| 2024/02/05 | 982 | 1,001 | 980 | 1,000 | +26 | +2.7% | 99,800 |
| 2024/02/02 | 996 | 996 | 970 | 974 | -22 | -2.2% | 177,600 |
| 2024/02/01 | 1,008 | 1,034 | 996 | 996 | -27 | -2.6% | 174,400 |
| 2024/01/31 | 1,007 | 1,026 | 1,001 | 1,023 | +5 | +0.5% | 147,800 |
| 2024/01/30 | 1,013 | 1,037 | 1,013 | 1,018 | -22 | -2.1% | 308,700 |
| 2024/01/29 | 1,073 | 1,074 | 1,040 | 1,040 | -29 | -2.7% | 346,700 |
| 2024/01/26 | 1,071 | 1,079 | 1,065 | 1,069 | -2 | -0.2% | 85,600 |
| 2024/01/25 | 1,080 | 1,080 | 1,056 | 1,071 | -12 | -1.1% | 105,000 |
| 2024/01/24 | 1,091 | 1,103 | 1,080 | 1,083 | -5 | -0.5% | 48,800 |
| 2024/01/23 | 1,090 | 1,096 | 1,083 | 1,088 | -8 | -0.7% | 80,900 |
| 2024/01/22 | 1,071 | 1,117 | 1,060 | 1,096 | +37 | +3.5% | 214,100 |
| 2024/01/19 | 1,070 | 1,070 | 1,059 | 1,059 | +7 | +0.7% | 83,900 |
| 2024/01/18 | 1,044 | 1,055 | 1,044 | 1,052 | +6 | +0.6% | 47,700 |
| 2024/01/17 | 1,051 | 1,059 | 1,041 | 1,046 | -5 | -0.5% | 101,400 |
| 2024/01/16 | 1,067 | 1,069 | 1,051 | 1,051 | -11 | -1% | 108,400 |
| 2024/01/15 | 1,061 | 1,071 | 1,056 | 1,062 | +2 | +0.2% | 100,200 |
| 2024/01/12 | 1,069 | 1,072 | 1,056 | 1,060 | -16 | -1.5% | 77,600 |
| 2024/01/11 | 1,084 | 1,089 | 1,066 | 1,076 | -4 | -0.4% | 98,200 |
| 2024/01/10 | 1,080 | 1,082 | 1,067 | 1,080 | -8 | -0.7% | 146,100 |
| 2024/01/09 | 1,084 | 1,096 | 1,079 | 1,088 | +2 | +0.2% | 97,800 |
| 2024/01/05 | 1,106 | 1,108 | 1,083 | 1,086 | -13 | -1.2% | 155,300 |
351～
400
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
