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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,672 | 1,674 | 1,627 | 1,673 | +1 | +0.1% | 4,000 |
| 2022/08/17 | 1,627 | 1,685 | 1,627 | 1,672 | +47 | +2.9% | 6,500 |
| 2022/08/16 | 1,606 | 1,627 | 1,595 | 1,625 | +6 | +0.4% | 1,900 |
| 2022/08/15 | 1,618 | 1,619 | 1,591 | 1,619 | -6 | -0.4% | 900 |
| 2022/08/12 | 1,598 | 1,625 | 1,555 | 1,625 | +48 | +3% | 5,800 |
| 2022/08/10 | 1,567 | 1,577 | 1,549 | 1,577 | -3 | -0.2% | 500 |
| 2022/08/09 | 1,560 | 1,580 | 1,560 | 1,580 | +28 | +1.8% | 1,500 |
| 2022/08/08 | 1,557 | 1,567 | 1,535 | 1,552 | -21 | -1.3% | 2,300 |
| 2022/08/05 | 1,552 | 1,577 | 1,541 | 1,573 | +10 | +0.6% | 1,300 |
| 2022/08/04 | 1,570 | 1,573 | 1,561 | 1,563 | +7 | +0.4% | 1,200 |
| 2022/08/03 | 1,592 | 1,592 | 1,550 | 1,556 | -24 | -1.5% | 1,900 |
| 2022/08/02 | 1,564 | 1,580 | 1,559 | 1,580 | -1 | -0.1% | 1,200 |
| 2022/08/01 | 1,532 | 1,602 | 1,532 | 1,581 | +50 | +3.3% | 7,200 |
| 2022/07/29 | 1,584 | 1,584 | 1,520 | 1,531 | -39 | -2.5% | 2,500 |
| 2022/07/28 | 1,552 | 1,592 | 1,505 | 1,570 | +17 | +1.1% | 7,400 |
| 2022/07/27 | 1,562 | 1,600 | 1,553 | 1,553 | -11 | -0.7% | 1,600 |
| 2022/07/26 | 1,599 | 1,599 | 1,551 | 1,564 | -36 | -2.3% | 1,500 |
| 2022/07/25 | 1,551 | 1,745 | 1,550 | 1,600 | +65 | +4.2% | 7,000 |
| 2022/07/22 | 1,511 | 1,548 | 1,511 | 1,535 | +15 | +1% | 2,400 |
| 2022/07/21 | 1,500 | 1,529 | 1,500 | 1,520 | +9 | +0.6% | 2,000 |
| 2022/07/20 | 1,530 | 1,530 | 1,500 | 1,511 | +36 | +2.4% | 2,800 |
| 2022/07/19 | 1,476 | 1,517 | 1,475 | 1,475 | -9 | -0.6% | 2,400 |
| 2022/07/15 | 1,474 | 1,497 | 1,472 | 1,484 | +10 | +0.7% | 1,100 |
| 2022/07/14 | 1,485 | 1,499 | 1,461 | 1,474 | -26 | -1.7% | 1,200 |
| 2022/07/13 | 1,481 | 1,509 | 1,467 | 1,500 | +18 | +1.2% | 2,700 |
| 2022/07/12 | 1,492 | 1,493 | 1,482 | 1,482 | -9 | -0.6% | 2,000 |
| 2022/07/11 | 1,481 | 1,530 | 1,481 | 1,491 | +9 | +0.6% | 2,700 |
| 2022/07/08 | 1,505 | 1,508 | 1,480 | 1,482 | -31 | -2% | 4,400 |
| 2022/07/07 | 1,495 | 1,513 | 1,481 | 1,513 | +13 | +0.9% | 3,100 |
| 2022/07/06 | 1,550 | 1,550 | 1,500 | 1,500 | -10 | -0.7% | 1,900 |
| 2022/07/05 | 1,520 | 1,523 | 1,502 | 1,510 | -15 | -1% | 1,900 |
| 2022/07/04 | 1,495 | 1,550 | 1,490 | 1,525 | +33 | +2.2% | 5,100 |
| 2022/07/01 | 1,553 | 1,562 | 1,490 | 1,492 | -79 | -5% | 8,800 |
| 2022/06/30 | 1,599 | 1,600 | 1,571 | 1,571 | -59 | -3.6% | 6,600 |
| 2022/06/29 | 1,580 | 1,630 | 1,559 | 1,630 | +44 | +2.8% | 1,300 |
| 2022/06/28 | 1,621 | 1,621 | 1,571 | 1,586 | -25 | -1.6% | 2,000 |
| 2022/06/27 | 1,703 | 1,703 | 1,570 | 1,611 | -15 | -0.9% | 3,100 |
| 2022/06/24 | 1,597 | 1,626 | 1,566 | 1,626 | +44 | +2.8% | 6,300 |
| 2022/06/23 | 1,560 | 1,600 | 1,549 | 1,582 | +12 | +0.8% | 2,200 |
| 2022/06/22 | 1,578 | 1,629 | 1,570 | 1,570 | -46 | -2.8% | 4,100 |
| 2022/06/21 | 1,583 | 1,631 | 1,582 | 1,616 | +47 | +3% | 3,400 |
| 2022/06/20 | 1,691 | 1,691 | 1,512 | 1,569 | -42 | -2.6% | 8,300 |
| 2022/06/17 | 1,550 | 1,625 | 1,550 | 1,611 | -45 | -2.7% | 9,100 |
| 2022/06/16 | 1,730 | 1,751 | 1,651 | 1,656 | -36 | -2.1% | 5,200 |
| 2022/06/15 | 1,730 | 1,737 | 1,661 | 1,692 | -38 | -2.2% | 8,200 |
| 2022/06/14 | 1,751 | 1,763 | 1,628 | 1,730 | -40 | -2.3% | 13,600 |
| 2022/06/13 | 1,845 | 1,846 | 1,770 | 1,770 | -75 | -4.1% | 7,000 |
| 2022/06/10 | 1,808 | 1,845 | 1,808 | 1,845 | +37 | +2% | 4,000 |
| 2022/06/09 | 1,835 | 1,866 | 1,781 | 1,808 | -27 | -1.5% | 8,400 |
| 2022/06/08 | 1,858 | 1,858 | 1,822 | 1,835 | +17 | +0.9% | 6,800 |
551～
600
件表示中 / 1601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 | 271,300円 | -28.3% | -40.6% | 0.66% | 29.22倍 | 3.57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 |
| タウンニュース | 75,400円 | +5.7% | -5.2% | 2.52% | 9.86倍 | 0.86倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| イーサポート | 92,500円 | +21.9% | +42.1% | 0.54% | 53.84倍 | 1.20倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| 札 臨 | 97,200円 | +0.6% | -4.1% | 2.37% | 9.48倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ＧａｍｅＷｉｔｈ | 21,900円 | +0.1% | - | 0.00% | - | 1.31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 |
市場注目の銘柄
チャート関連のコラム
