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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,748 | 1,755 | 1,720 | 1,753 | +16 | +0.9% | 1,900 |
| 2022/10/13 | 1,788 | 1,788 | 1,737 | 1,737 | -20 | -1.1% | 2,400 |
| 2022/10/12 | 1,737 | 1,770 | 1,737 | 1,757 | +31 | +1.8% | 4,100 |
| 2022/10/11 | 1,746 | 1,749 | 1,722 | 1,726 | +6 | +0.3% | 2,200 |
| 2022/10/07 | 1,710 | 1,735 | 1,710 | 1,720 | +10 | +0.6% | 13,400 |
| 2022/10/06 | 1,749 | 1,749 | 1,710 | 1,710 | -11 | -0.6% | 700 |
| 2022/10/05 | 1,757 | 1,757 | 1,700 | 1,721 | -9 | -0.5% | 3,500 |
| 2022/10/04 | 1,700 | 1,779 | 1,680 | 1,730 | +30 | +1.8% | 6,200 |
| 2022/10/03 | 1,730 | 1,730 | 1,615 | 1,700 | -30 | -1.7% | 6,800 |
| 2022/09/30 | 1,670 | 1,740 | 1,670 | 1,730 | +20 | +1.2% | 7,000 |
| 2022/09/29 | 1,798 | 1,798 | 1,656 | 1,710 | -11 | -0.6% | 6,200 |
| 2022/09/28 | 1,800 | 1,800 | 1,685 | 1,721 | -73 | -4.1% | 6,400 |
| 2022/09/27 | 1,732 | 1,823 | 1,732 | 1,794 | +62 | +3.6% | 3,500 |
| 2022/09/26 | 1,820 | 1,850 | 1,730 | 1,732 | -88 | -4.8% | 12,100 |
| 2022/09/22 | 1,809 | 1,840 | 1,750 | 1,820 | +25 | +1.4% | 8,400 |
| 2022/09/21 | 1,844 | 1,856 | 1,762 | 1,795 | -72 | -3.9% | 11,200 |
| 2022/09/20 | 1,908 | 1,908 | 1,800 | 1,867 | -43 | -2.3% | 8,400 |
| 2022/09/16 | 1,900 | 1,910 | 1,870 | 1,910 | +3 | +0.2% | 6,900 |
| 2022/09/15 | 1,945 | 1,969 | 1,882 | 1,907 | -19 | -1% | 20,300 |
| 2022/09/14 | 1,918 | 1,969 | 1,879 | 1,926 | -46 | -2.3% | 60,000 |
| 2022/09/13 | 1,842 | 1,973 | 1,836 | 1,972 | +164 | +9.1% | 28,600 |
| 2022/09/12 | 1,825 | 1,879 | 1,680 | 1,808 | ±0 | ±0% | 39,700 |
| 2022/09/09 | 1,815 | 1,815 | 1,750 | 1,808 | +23 | +1.3% | 2,100 |
| 2022/09/08 | 1,765 | 1,805 | 1,765 | 1,785 | +10 | +0.6% | 4,500 |
| 2022/09/07 | 1,801 | 1,818 | 1,767 | 1,775 | -35 | -1.9% | 6,100 |
| 2022/09/06 | 1,814 | 1,814 | 1,780 | 1,810 | +3 | +0.2% | 1,600 |
| 2022/09/05 | 1,805 | 1,807 | 1,780 | 1,807 | +1 | +0.1% | 1,100 |
| 2022/09/02 | 1,814 | 1,814 | 1,750 | 1,806 | -4 | -0.2% | 3,500 |
| 2022/09/01 | 1,789 | 1,824 | 1,764 | 1,810 | -12 | -0.7% | 7,400 |
| 2022/08/31 | 1,767 | 1,824 | 1,760 | 1,822 | +44 | +2.5% | 5,700 |
| 2022/08/30 | 1,766 | 1,779 | 1,740 | 1,778 | +33 | +1.9% | 6,800 |
| 2022/08/29 | 1,698 | 1,766 | 1,698 | 1,745 | -53 | -2.9% | 5,100 |
| 2022/08/26 | 1,790 | 1,798 | 1,706 | 1,798 | +12 | +0.7% | 4,400 |
| 2022/08/25 | 1,781 | 1,800 | 1,753 | 1,786 | +6 | +0.3% | 1,900 |
| 2022/08/24 | 1,798 | 1,800 | 1,765 | 1,780 | -34 | -1.9% | 8,700 |
| 2022/08/23 | 1,734 | 1,824 | 1,705 | 1,814 | +84 | +4.9% | 11,300 |
| 2022/08/22 | 1,658 | 1,735 | 1,656 | 1,730 | +50 | +3% | 6,800 |
| 2022/08/19 | 1,661 | 1,680 | 1,660 | 1,680 | +7 | +0.4% | 2,100 |
| 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 |
701～
750
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 | 2.96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
