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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,800 | 1,800 | 1,738 | 1,746 | -14 | -0.8% | 2,200 |
2021/01/06 | 1,750 | 1,760 | 1,714 | 1,760 | +16 | +0.9% | 3,500 |
2021/01/05 | 1,706 | 1,744 | 1,700 | 1,744 | +7 | +0.4% | 1,900 |
2021/01/04 | 1,773 | 1,773 | 1,697 | 1,737 | +44 | +2.6% | 4,500 |
2020/12/30 | 1,699 | 1,713 | 1,691 | 1,693 | -34 | -2% | 3,500 |
2020/12/29 | 1,705 | 1,728 | 1,670 | 1,727 | +10 | +0.6% | 5,000 |
2020/12/28 | 1,770 | 1,813 | 1,662 | 1,717 | -93 | -5.1% | 13,500 |
2020/12/25 | 1,784 | 1,810 | 1,689 | 1,810 | +55 | +3.1% | 11,600 |
2020/12/24 | 1,755 | 1,803 | 1,753 | 1,755 | ±0 | ±0% | 6,200 |
2020/12/23 | 1,681 | 1,755 | 1,681 | 1,755 | +41 | +2.4% | 7,000 |
2020/12/22 | 1,724 | 1,764 | 1,670 | 1,714 | -50 | -2.8% | 7,900 |
2020/12/21 | 1,795 | 1,795 | 1,725 | 1,764 | -71 | -3.9% | 6,800 |
2020/12/18 | 1,793 | 1,863 | 1,793 | 1,835 | -23 | -1.2% | 6,100 |
2020/12/17 | 1,873 | 1,873 | 1,799 | 1,858 | -22 | -1.2% | 5,500 |
2020/12/16 | 1,838 | 1,880 | 1,838 | 1,880 | +16 | +0.9% | 3,100 |
2020/12/15 | 1,777 | 1,865 | 1,775 | 1,864 | +47 | +2.6% | 7,900 |
2020/12/14 | 1,884 | 1,888 | 1,801 | 1,817 | -29 | -1.6% | 14,200 |
2020/12/11 | 1,907 | 1,907 | 1,846 | 1,846 | -64 | -3.4% | 9,000 |
2020/12/10 | 1,895 | 1,910 | 1,865 | 1,910 | +28 | +1.5% | 4,000 |
2020/12/09 | 1,876 | 1,884 | 1,837 | 1,882 | +35 | +1.9% | 5,100 |
2020/12/08 | 1,809 | 1,911 | 1,809 | 1,847 | -42 | -2.2% | 9,400 |
2020/12/07 | 1,918 | 2,013 | 1,835 | 1,889 | -13 | -0.7% | 21,200 |
2020/12/04 | 1,905 | 1,905 | 1,871 | 1,902 | +5 | +0.3% | 7,100 |
2020/12/03 | 1,850 | 1,900 | 1,834 | 1,897 | +47 | +2.5% | 11,500 |
2020/12/02 | 1,788 | 1,850 | 1,788 | 1,850 | +28 | +1.5% | 6,100 |
2020/12/01 | 1,774 | 1,822 | 1,738 | 1,822 | +28 | +1.6% | 6,000 |
2020/11/30 | 1,800 | 1,812 | 1,723 | 1,794 | -23 | -1.3% | 9,300 |
2020/11/27 | 1,752 | 1,817 | 1,752 | 1,817 | +55 | +3.1% | 5,500 |
2020/11/26 | 1,820 | 1,849 | 1,762 | 1,762 | -58 | -3.2% | 9,400 |
2020/11/25 | 1,842 | 1,860 | 1,805 | 1,820 | +18 | +1% | 11,100 |
2020/11/24 | 1,748 | 1,842 | 1,711 | 1,802 | +67 | +3.9% | 32,300 |
2020/11/20 | 1,700 | 1,742 | 1,700 | 1,735 | +30 | +1.8% | 7,500 |
2020/11/19 | 1,663 | 1,730 | 1,658 | 1,705 | +28 | +1.7% | 13,500 |
2020/11/18 | 1,682 | 1,750 | 1,677 | 1,677 | -36 | -2.1% | 11,100 |
2020/11/17 | 1,690 | 1,725 | 1,629 | 1,713 | +78 | +4.8% | 17,700 |
2020/11/16 | 1,567 | 1,677 | 1,547 | 1,635 | +69 | +4.4% | 7,000 |
2020/11/13 | 1,641 | 1,665 | 1,566 | 1,566 | -71 | -4.3% | 15,400 |
2020/11/12 | 1,772 | 1,772 | 1,621 | 1,637 | -122 | -6.9% | 17,500 |
2020/11/11 | 1,705 | 1,820 | 1,700 | 1,759 | -26 | -1.5% | 18,900 |
2020/11/10 | 1,939 | 1,939 | 1,727 | 1,785 | +224 | +14.3% | 65,000 |
2020/11/09 | 1,510 | 1,561 | 1,510 | 1,561 | +11 | +0.7% | 6,400 |
2020/11/06 | 1,644 | 1,644 | 1,517 | 1,550 | -57 | -3.5% | 7,000 |
2020/11/05 | 1,558 | 1,647 | 1,558 | 1,607 | +9 | +0.6% | 15,200 |
2020/11/04 | 1,469 | 1,598 | 1,469 | 1,598 | +59 | +3.8% | 18,500 |
2020/11/02 | 1,446 | 1,544 | 1,383 | 1,539 | +183 | +13.5% | 12,100 |
2020/10/30 | 1,450 | 1,450 | 1,301 | 1,356 | -74 | -5.2% | 16,000 |
2020/10/29 | 1,425 | 1,449 | 1,390 | 1,430 | -46 | -3.1% | 7,600 |
2020/10/28 | 1,511 | 1,530 | 1,475 | 1,476 | -38 | -2.5% | 4,500 |
2020/10/27 | 1,501 | 1,537 | 1,499 | 1,514 | -9 | -0.6% | 2,800 |
2020/10/26 | 1,592 | 1,592 | 1,523 | 1,523 | -37 | -2.4% | 2,400 |
951~
1000
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