ベストワンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,779 | 2,790 | 2,779 | 2,790 | +21 | +0.8% | 500 |
| 2024/11/21 | 2,791 | 2,791 | 2,758 | 2,769 | -11 | -0.4% | 800 |
| 2024/11/20 | 2,740 | 2,780 | 2,740 | 2,780 | +40 | +1.5% | 700 |
| 2024/11/19 | 2,740 | 2,740 | 2,734 | 2,740 | +27 | +1% | 700 |
| 2024/11/18 | 2,715 | 2,745 | 2,713 | 2,713 | -2 | -0.1% | 2,500 |
| 2024/11/15 | 2,713 | 2,725 | 2,713 | 2,715 | +2 | +0.1% | 1,400 |
| 2024/11/14 | 2,757 | 2,757 | 2,711 | 2,713 | -57 | -2.1% | 7,100 |
| 2024/11/13 | 2,781 | 2,799 | 2,762 | 2,770 | -30 | -1.1% | 1,400 |
| 2024/11/12 | 2,755 | 2,800 | 2,755 | 2,800 | ±0 | ±0% | 1,000 |
| 2024/11/11 | 2,800 | 2,805 | 2,790 | 2,800 | -13 | -0.5% | 1,200 |
| 2024/11/08 | 2,815 | 2,829 | 2,780 | 2,813 | -2 | -0.1% | 2,600 |
| 2024/11/07 | 2,829 | 2,833 | 2,791 | 2,815 | -4 | -0.1% | 600 |
| 2024/11/06 | 2,829 | 2,829 | 2,785 | 2,819 | -11 | -0.4% | 1,500 |
| 2024/11/05 | 2,815 | 2,830 | 2,790 | 2,830 | +49 | +1.8% | 1,500 |
| 2024/11/01 | 2,790 | 2,800 | 2,753 | 2,781 | -39 | -1.4% | 1,700 |
| 2024/10/31 | 2,832 | 2,832 | 2,791 | 2,820 | -12 | -0.4% | 1,700 |
| 2024/10/30 | 2,806 | 2,833 | 2,801 | 2,832 | +24 | +0.9% | 1,200 |
| 2024/10/29 | 2,797 | 2,838 | 2,763 | 2,808 | +21 | +0.8% | 2,400 |
| 2024/10/28 | 2,761 | 2,799 | 2,761 | 2,787 | +37 | +1.3% | 1,500 |
| 2024/10/25 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 1,000 |
| 2024/10/24 | 2,750 | 2,830 | 2,717 | 2,800 | ±0 | ±0% | 6,600 |
| 2024/10/23 | 2,811 | 2,861 | 2,800 | 2,800 | +20 | +0.7% | 2,000 |
| 2024/10/22 | 2,871 | 2,871 | 2,780 | 2,780 | -122 | -4.2% | 8,600 |
| 2024/10/21 | 2,875 | 2,902 | 2,869 | 2,902 | +3 | +0.1% | 1,500 |
| 2024/10/18 | 2,866 | 2,933 | 2,866 | 2,899 | +25 | +0.9% | 1,200 |
| 2024/10/17 | 2,899 | 2,900 | 2,874 | 2,874 | +3 | +0.1% | 1,000 |
| 2024/10/16 | 2,903 | 2,903 | 2,870 | 2,871 | -39 | -1.3% | 3,200 |
| 2024/10/15 | 2,935 | 2,936 | 2,910 | 2,910 | -25 | -0.9% | 3,100 |
| 2024/10/11 | 2,932 | 3,000 | 2,931 | 2,935 | +1 | ±0% | 3,900 |
| 2024/10/10 | 2,951 | 3,010 | 2,934 | 2,934 | -6 | -0.2% | 3,900 |
| 2024/10/09 | 2,960 | 2,960 | 2,940 | 2,940 | -20 | -0.7% | 900 |
| 2024/10/08 | 2,931 | 2,967 | 2,931 | 2,960 | -1 | ±0% | 900 |
| 2024/10/07 | 2,980 | 3,030 | 2,950 | 2,961 | +29 | +1% | 4,400 |
| 2024/10/04 | 2,879 | 2,979 | 2,879 | 2,932 | +90 | +3.2% | 7,700 |
| 2024/10/03 | 2,886 | 2,886 | 2,801 | 2,842 | +5 | +0.2% | 13,900 |
| 2024/10/02 | 3,000 | 3,020 | 2,803 | 2,837 | -203 | -6.7% | 20,500 |
| 2024/10/01 | 2,978 | 3,040 | 2,962 | 3,040 | +35 | +1.2% | 7,500 |
| 2024/09/30 | 3,030 | 3,085 | 3,005 | 3,005 | -165 | -5.2% | 10,700 |
| 2024/09/27 | 3,160 | 3,195 | 3,100 | 3,170 | +10 | +0.3% | 6,400 |
| 2024/09/26 | 3,175 | 3,225 | 3,155 | 3,160 | -40 | -1.3% | 3,700 |
| 2024/09/25 | 3,200 | 3,240 | 3,200 | 3,200 | +10 | +0.3% | 1,600 |
| 2024/09/24 | 3,345 | 3,345 | 3,165 | 3,190 | -130 | -3.9% | 13,600 |
| 2024/09/20 | 3,460 | 3,460 | 3,235 | 3,320 | -130 | -3.8% | 21,300 |
| 2024/09/19 | 3,175 | 3,505 | 3,065 | 3,450 | +275 | +8.7% | 35,100 |
| 2024/09/18 | 3,160 | 3,250 | 3,065 | 3,175 | +90 | +2.9% | 18,100 |
| 2024/09/17 | 3,260 | 3,295 | 3,055 | 3,085 | -245 | -7.4% | 23,100 |
| 2024/09/13 | 3,515 | 3,540 | 3,330 | 3,330 | -265 | -7.4% | 36,100 |
| 2024/09/12 | 3,830 | 3,945 | 3,560 | 3,595 | -655 | -15.4% | 70,000 |
| 2024/09/11 | 4,075 | 4,250 | 4,070 | 4,250 | +190 | +4.7% | 49,800 |
| 2024/09/10 | 4,020 | 4,120 | 3,920 | 4,060 | -30 | -0.7% | 9,900 |
1～
50
件表示中 / 1607件
類似銘柄と比較する
現在ご覧いただいている「ベストワン」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 |
|---|---|---|---|---|---|---|---|---|
| ベストワン | 279,000円 | -28.3% | -40.6% | 0.65% | 30.05倍 | 3.67倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| さくらさ | 94,100円 | +4.8% | +0.3% | 2.55% | 5.85倍 | 0.77倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| ＧａｍｅＷｉｔｈ | 23,200円 | +0.1% | - | 0.00% | - | 1.39倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ギークス | 41,100円 | +10.8% | +564.6% | 2.43% | 12.63倍 | 1.46倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＭＲＴ | 74,200円 | -20.5% | -88.3% | 0.00% | 80.83倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
