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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,603 | 1,659 | 1,603 | 1,658 | +46 | +2.9% | 9,000 |
| 2022/12/26 | 1,628 | 1,628 | 1,578 | 1,612 | -28 | -1.7% | 25,500 |
| 2022/12/23 | 1,653 | 1,666 | 1,630 | 1,640 | -27 | -1.6% | 17,000 |
| 2022/12/22 | 1,686 | 1,688 | 1,660 | 1,667 | +6 | +0.4% | 15,700 |
| 2022/12/21 | 1,670 | 1,689 | 1,628 | 1,661 | +11 | +0.7% | 3,000 |
| 2022/12/20 | 1,700 | 1,716 | 1,627 | 1,650 | -65 | -3.8% | 14,100 |
| 2022/12/19 | 1,715 | 1,740 | 1,698 | 1,715 | +27 | +1.6% | 4,400 |
| 2022/12/16 | 1,712 | 1,713 | 1,688 | 1,688 | -12 | -0.7% | 3,600 |
| 2022/12/15 | 1,670 | 1,702 | 1,670 | 1,700 | +40 | +2.4% | 2,900 |
| 2022/12/14 | 1,707 | 1,707 | 1,653 | 1,660 | -7 | -0.4% | 4,000 |
| 2022/12/13 | 1,669 | 1,717 | 1,651 | 1,667 | -42 | -2.5% | 9,400 |
| 2022/12/12 | 1,696 | 1,744 | 1,691 | 1,709 | +29 | +1.7% | 7,200 |
| 2022/12/09 | 1,680 | 1,700 | 1,680 | 1,680 | -17 | -1% | 2,800 |
| 2022/12/08 | 1,704 | 1,704 | 1,696 | 1,697 | +12 | +0.7% | 1,100 |
| 2022/12/07 | 1,685 | 1,690 | 1,663 | 1,685 | +21 | +1.3% | 1,400 |
| 2022/12/06 | 1,716 | 1,716 | 1,660 | 1,664 | -12 | -0.7% | 3,200 |
| 2022/12/05 | 1,724 | 1,724 | 1,676 | 1,676 | -48 | -2.8% | 800 |
| 2022/12/02 | 1,700 | 1,737 | 1,681 | 1,724 | -6 | -0.3% | 1,600 |
| 2022/12/01 | 1,751 | 1,760 | 1,684 | 1,730 | -6 | -0.3% | 6,600 |
| 2022/11/30 | 1,782 | 1,782 | 1,730 | 1,736 | -44 | -2.5% | 10,200 |
| 2022/11/29 | 1,782 | 1,825 | 1,767 | 1,780 | -1 | -0.1% | 16,600 |
| 2022/11/28 | 1,780 | 1,793 | 1,767 | 1,781 | +4 | +0.2% | 5,600 |
| 2022/11/25 | 1,772 | 1,779 | 1,759 | 1,777 | +32 | +1.8% | 1,700 |
| 2022/11/24 | 1,738 | 1,745 | 1,738 | 1,745 | +4 | +0.2% | 800 |
| 2022/11/22 | 1,739 | 1,759 | 1,739 | 1,741 | -4 | -0.2% | 3,600 |
| 2022/11/21 | 1,786 | 1,786 | 1,732 | 1,745 | -12 | -0.7% | 2,900 |
| 2022/11/18 | 1,740 | 1,757 | 1,719 | 1,757 | +1 | +0.1% | 3,200 |
| 2022/11/17 | 1,761 | 1,800 | 1,735 | 1,756 | -45 | -2.5% | 6,200 |
| 2022/11/16 | 1,804 | 1,876 | 1,707 | 1,801 | +77 | +4.5% | 30,100 |
| 2022/11/15 | 1,531 | 1,728 | 1,520 | 1,724 | +172 | +11.1% | 26,300 |
| 2022/11/14 | 1,575 | 1,575 | 1,552 | 1,552 | -10 | -0.6% | 5,700 |
| 2022/11/11 | 1,619 | 1,630 | 1,562 | 1,562 | -46 | -2.9% | 3,500 |
| 2022/11/10 | 1,586 | 1,608 | 1,586 | 1,608 | +22 | +1.4% | 400 |
| 2022/11/09 | 1,602 | 1,611 | 1,586 | 1,586 | -16 | -1% | 1,000 |
| 2022/11/08 | 1,623 | 1,623 | 1,602 | 1,602 | -18 | -1.1% | 2,600 |
| 2022/11/07 | 1,660 | 1,676 | 1,618 | 1,620 | ±0 | ±0% | 1,100 |
| 2022/11/04 | 1,601 | 1,625 | 1,601 | 1,620 | +16 | +1% | 1,200 |
| 2022/11/02 | 1,592 | 1,620 | 1,592 | 1,604 | -2 | -0.1% | 1,700 |
| 2022/11/01 | 1,600 | 1,630 | 1,600 | 1,606 | -10 | -0.6% | 2,800 |
| 2022/10/31 | 1,677 | 1,677 | 1,616 | 1,616 | +1 | +0.1% | 1,500 |
| 2022/10/28 | 1,593 | 1,639 | 1,590 | 1,615 | +3 | +0.2% | 3,200 |
| 2022/10/27 | 1,613 | 1,630 | 1,578 | 1,612 | -5 | -0.3% | 4,400 |
| 2022/10/26 | 1,680 | 1,680 | 1,612 | 1,617 | -43 | -2.6% | 2,900 |
| 2022/10/25 | 1,678 | 1,682 | 1,651 | 1,660 | -18 | -1.1% | 1,800 |
| 2022/10/24 | 1,717 | 1,717 | 1,655 | 1,678 | -29 | -1.7% | 2,700 |
| 2022/10/21 | 1,718 | 1,723 | 1,690 | 1,707 | -17 | -1% | 4,100 |
| 2022/10/20 | 1,725 | 1,729 | 1,704 | 1,724 | -6 | -0.3% | 8,300 |
| 2022/10/19 | 1,793 | 1,794 | 1,689 | 1,730 | -40 | -2.3% | 10,100 |
| 2022/10/18 | 1,720 | 1,770 | 1,720 | 1,770 | +24 | +1.4% | 5,000 |
| 2022/10/17 | 1,769 | 1,769 | 1,730 | 1,746 | -7 | -0.4% | 3,100 |
651～
700
件表示中 / 1789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 | 227,100円 | -26.7% | -74.8% | 0.79% | 68.63倍 | 2.95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 |
| エアクロ | 42,100円 | +15.3% | -47.7% | 0.00% | 83.04倍 | 6.46倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 進学会ＨＤ | 17,400円 | +20.1% | - | 0.00% | 59.59倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ＩＩＦ | 63,300円 | +16.4% | +29.9% | 2.37% | 10.82倍 | 2.04倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| クオルテック | 146,200円 | +9.3% | +5.2% | 2.53% | 12.68倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
チャート関連のコラム
