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 |
---|---|---|---|---|---|---|---|
2020/10/15 | 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 |
2020/08/12 | 1,378 | 1,378 | 1,301 | 1,310 | -60 | -4.4% | 13,000 |
2020/08/11 | 1,330 | 1,396 | 1,312 | 1,370 | +70 | +5.4% | 19,600 |
2020/08/07 | 1,335 | 1,339 | 1,291 | 1,300 | -65 | -4.8% | 7,000 |
2020/08/06 | 1,270 | 1,419 | 1,270 | 1,365 | +101 | +8% | 20,600 |
2020/08/05 | 1,260 | 1,282 | 1,231 | 1,264 | +34 | +2.8% | 5,100 |
2020/08/04 | 1,229 | 1,298 | 1,224 | 1,230 | -27 | -2.1% | 16,400 |
1001~
1050
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 | 75,000円 | +5.7% | -5.2% | 2.53% | 9.81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 | 93,500円 | +21.9% | +42.1% | 0.53% | 54.42倍 | 1.21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 | 21,800円 | +0.1% | - | 0.00% | - | 1.30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