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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,603 | 1,607 | 1,510 | 1,560 | -3 | -0.2% | 8,100 |
2020/10/22 | 1,659 | 1,670 | 1,563 | 1,563 | -96 | -5.8% | 13,900 |
2020/10/21 | 1,690 | 1,690 | 1,635 | 1,659 | -31 | -1.8% | 11,000 |
2020/10/20 | 1,615 | 1,734 | 1,615 | 1,690 | +115 | +7.3% | 11,400 |
2020/10/19 | 1,583 | 1,629 | 1,574 | 1,575 | -23 | -1.4% | 13,900 |
2020/10/16 | 1,636 | 1,662 | 1,550 | 1,598 | -70 | -4.2% | 15,200 |
2020/10/15 | 1,722 | 1,746 | 1,615 | 1,668 | -49 | -2.9% | 13,000 |
2020/10/14 | 1,819 | 1,819 | 1,717 | 1,717 | -84 | -4.7% | 21,000 |
2020/10/13 | 1,832 | 1,885 | 1,785 | 1,801 | -30 | -1.6% | 6,700 |
2020/10/12 | 1,840 | 1,890 | 1,790 | 1,831 | -26 | -1.4% | 8,600 |
2020/10/09 | 1,870 | 1,870 | 1,795 | 1,857 | -13 | -0.7% | 8,100 |
2020/10/08 | 1,894 | 1,927 | 1,855 | 1,870 | -25 | -1.3% | 15,500 |
2020/10/07 | 1,913 | 1,925 | 1,858 | 1,895 | -47 | -2.4% | 7,500 |
2020/10/06 | 1,841 | 1,960 | 1,818 | 1,942 | +96 | +5.2% | 33,900 |
2020/10/05 | 1,745 | 1,901 | 1,745 | 1,846 | +89 | +5.1% | 24,400 |
2020/10/02 | 1,839 | 1,873 | 1,685 | 1,757 | - | - | 25,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,888 | 1,888 | 1,807 | 1,839 | -21 | -1.1% | 13,800 |
2020/09/29 | 1,848 | 1,890 | 1,811 | 1,860 | +2 | +0.1% | 14,500 |
2020/09/28 | 1,830 | 1,890 | 1,830 | 1,858 | +28 | +1.5% | 24,900 |
2020/09/25 | 1,846 | 1,868 | 1,770 | 1,830 | +3 | +0.2% | 13,200 |
2020/09/24 | 2,050 | 2,060 | 1,820 | 1,827 | -138 | -7% | 25,300 |
2020/09/23 | 1,992 | 1,992 | 1,926 | 1,965 | +53 | +2.8% | 24,600 |
2020/09/18 | 1,958 | 2,005 | 1,899 | 1,912 | -45 | -2.3% | 24,500 |
2020/09/17 | 1,900 | 1,990 | 1,862 | 1,957 | +47 | +2.5% | 31,400 |
2020/09/16 | 1,763 | 1,910 | 1,763 | 1,910 | +148 | +8.4% | 32,100 |
2020/09/15 | 1,802 | 1,802 | 1,720 | 1,762 | -13 | -0.7% | 13,600 |
2020/09/14 | 1,798 | 1,824 | 1,706 | 1,775 | -4 | -0.2% | 14,700 |
2020/09/11 | 1,842 | 1,842 | 1,764 | 1,779 | -23 | -1.3% | 12,200 |
2020/09/10 | 1,787 | 1,855 | 1,787 | 1,802 | +16 | +0.9% | 13,900 |
2020/09/09 | 1,800 | 1,832 | 1,769 | 1,786 | -59 | -3.2% | 19,100 |
2020/09/08 | 1,910 | 1,929 | 1,836 | 1,845 | -35 | -1.9% | 15,200 |
2020/09/07 | 1,972 | 1,977 | 1,791 | 1,880 | -12 | -0.6% | 28,800 |
2020/09/04 | 1,719 | 1,892 | 1,719 | 1,892 | +107 | +6% | 30,400 |
2020/09/03 | 1,814 | 1,862 | 1,780 | 1,785 | +11 | +0.6% | 18,700 |
2020/09/02 | 1,868 | 1,874 | 1,718 | 1,774 | -74 | -4% | 36,000 |
2020/09/01 | 1,841 | 1,908 | 1,816 | 1,848 | -49 | -2.6% | 19,300 |
2020/08/31 | 1,920 | 1,947 | 1,783 | 1,897 | +57 | +3.1% | 43,000 |
2020/08/28 | 1,855 | 1,911 | 1,600 | 1,840 | -95 | -4.9% | 76,500 |
2020/08/27 | 1,959 | 2,319 | 1,881 | 1,935 | +16 | +0.8% | 196,400 |
2020/08/26 | 1,767 | 1,936 | 1,681 | 1,919 | +98 | +5.4% | 83,900 |
2020/08/25 | 1,605 | 1,982 | 1,583 | 1,821 | +239 | +15.1% | 167,800 |
2020/08/24 | 1,460 | 1,633 | 1,455 | 1,582 | +141 | +9.8% | 45,500 |
2020/08/21 | 1,398 | 1,469 | 1,398 | 1,441 | +20 | +1.4% | 25,600 |
2020/08/20 | 1,430 | 1,485 | 1,400 | 1,421 | -19 | -1.3% | 19,600 |
2020/08/19 | 1,356 | 1,460 | 1,343 | 1,440 | +91 | +6.7% | 19,400 |
2020/08/18 | 1,332 | 1,367 | 1,322 | 1,349 | +33 | +2.5% | 9,400 |
2020/08/17 | 1,349 | 1,359 | 1,316 | 1,316 | -35 | -2.6% | 11,800 |
2020/08/14 | 1,338 | 1,376 | 1,322 | 1,351 | +3 | +0.2% | 7,400 |
2020/08/13 | 1,314 | 1,390 | 1,314 | 1,348 | +38 | +2.9% | 11,300 |
1001~
1050
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