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 |
---|---|---|---|---|---|---|---|
2020/07/31 | 1,323 | 1,338 | 1,190 | 1,200 | -153 | -11.3% | 26,000 |
2020/07/30 | 1,400 | 1,400 | 1,353 | 1,353 | -47 | -3.4% | 8,500 |
2020/07/29 | 1,387 | 1,424 | 1,387 | 1,400 | -17 | -1.2% | 6,800 |
2020/07/28 | 1,400 | 1,425 | 1,400 | 1,417 | +42 | +3.1% | 3,800 |
2020/07/27 | 1,379 | 1,424 | 1,375 | 1,375 | -64 | -4.4% | 8,200 |
2020/07/22 | 1,414 | 1,439 | 1,387 | 1,439 | +25 | +1.8% | 6,300 |
2020/07/21 | 1,400 | 1,471 | 1,370 | 1,414 | +22 | +1.6% | 11,600 |
2020/07/20 | 1,428 | 1,470 | 1,380 | 1,392 | -36 | -2.5% | 11,900 |
2020/07/17 | 1,456 | 1,500 | 1,421 | 1,428 | -87 | -5.7% | 20,300 |
2020/07/16 | 1,516 | 1,751 | 1,515 | 1,515 | +7 | +0.5% | 85,200 |
2020/07/15 | 1,462 | 1,511 | 1,462 | 1,508 | +21 | +1.4% | 6,900 |
2020/07/14 | 1,450 | 1,491 | 1,436 | 1,487 | +21 | +1.4% | 2,700 |
2020/07/13 | 1,436 | 1,475 | 1,426 | 1,466 | +56 | +4% | 4,800 |
2020/07/10 | 1,452 | 1,495 | 1,380 | 1,410 | -57 | -3.9% | 13,800 |
2020/07/09 | 1,490 | 1,490 | 1,460 | 1,467 | -23 | -1.5% | 4,700 |
2020/07/08 | 1,499 | 1,510 | 1,465 | 1,490 | +5 | +0.3% | 6,400 |
2020/07/07 | 1,463 | 1,529 | 1,440 | 1,485 | +13 | +0.9% | 8,100 |
2020/07/06 | 1,420 | 1,490 | 1,407 | 1,472 | +52 | +3.7% | 13,100 |
2020/07/03 | 1,368 | 1,432 | 1,325 | 1,420 | +82 | +6.1% | 10,600 |
2020/07/02 | 1,417 | 1,436 | 1,338 | 1,338 | -98 | -6.8% | 17,700 |
2020/07/01 | 1,517 | 1,537 | 1,353 | 1,436 | -129 | -8.2% | 35,200 |
2020/06/30 | 1,646 | 1,670 | 1,527 | 1,565 | -73 | -4.5% | 16,400 |
2020/06/29 | 1,769 | 1,769 | 1,586 | 1,638 | -125 | -7.1% | 18,700 |
2020/06/26 | 1,781 | 1,791 | 1,730 | 1,763 | -37 | -2.1% | 10,100 |
2020/06/25 | 1,800 | 1,800 | 1,754 | 1,800 | -10 | -0.6% | 7,800 |
2020/06/24 | 1,848 | 1,848 | 1,787 | 1,810 | -24 | -1.3% | 11,000 |
2020/06/23 | 1,870 | 1,909 | 1,810 | 1,834 | -67 | -3.5% | 15,800 |
2020/06/22 | 1,934 | 1,934 | 1,786 | 1,901 | +51 | +2.8% | 29,700 |
2020/06/19 | 1,781 | 1,860 | 1,781 | 1,850 | +30 | +1.6% | 12,000 |
2020/06/18 | 1,873 | 1,919 | 1,810 | 1,820 | -67 | -3.6% | 15,100 |
2020/06/17 | 1,926 | 1,950 | 1,832 | 1,887 | -79 | -4% | 23,100 |
2020/06/16 | 1,798 | 2,096 | 1,751 | 1,966 | +265 | +15.6% | 71,700 |
2020/06/15 | 1,893 | 1,897 | 1,700 | 1,701 | -196 | -10.3% | 19,500 |
2020/06/12 | 1,755 | 1,906 | 1,750 | 1,897 | -108 | -5.4% | 43,200 |
2020/06/11 | 2,100 | 2,104 | 2,002 | 2,005 | -119 | -5.6% | 24,900 |
2020/06/10 | 2,135 | 2,150 | 2,063 | 2,124 | -35 | -1.6% | 12,000 |
2020/06/09 | 2,251 | 2,310 | 2,126 | 2,159 | -11 | -0.5% | 42,900 |
2020/06/08 | 2,044 | 2,170 | 1,990 | 2,170 | +202 | +10.3% | 26,800 |
2020/06/05 | 2,072 | 2,072 | 1,950 | 1,968 | -14 | -0.7% | 12,100 |
2020/06/04 | 2,049 | 2,050 | 1,918 | 1,982 | -19 | -0.9% | 17,400 |
2020/06/03 | 2,050 | 2,082 | 2,001 | 2,001 | -40 | -2% | 14,200 |
2020/06/02 | 2,071 | 2,121 | 2,041 | 2,041 | -9 | -0.4% | 12,700 |
2020/06/01 | 2,025 | 2,096 | 2,011 | 2,050 | -25 | -1.2% | 9,000 |
2020/05/29 | 2,118 | 2,127 | 2,029 | 2,075 | -77 | -3.6% | 17,400 |
2020/05/28 | 2,320 | 2,325 | 2,130 | 2,152 | -131 | -5.7% | 40,700 |
2020/05/27 | 2,102 | 2,283 | 1,918 | 2,283 | +178 | +8.5% | 101,500 |
2020/05/26 | 2,323 | 2,488 | 2,022 | 2,105 | -18 | -0.8% | 139,300 |
2020/05/25 | 1,750 | 2,123 | 1,750 | 2,123 | +400 | +23.2% | 78,400 |
2020/05/22 | 1,687 | 1,742 | 1,670 | 1,723 | +36 | +2.1% | 12,600 |
2020/05/21 | 1,675 | 1,687 | 1,641 | 1,687 | +15 | +0.9% | 5,400 |
1051~
1100
件表示中 / 1600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 |
進学会HD | 21,100円 | +22.8% | - | 1.18% | 376.79倍 | 0.40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 |
CSSHD | 80,400円 | +7.9% | -2.7% | 3.73% | 8.86倍 | 1.50倍 |
|
スチュワード事業(ホテルの食器洗浄・衛生管理)が柱。食堂運営受託、音響機器等の販売施工も |
プラップJ | 89,400円 | +7.0% | +4.0% | 4.47% | 11.28倍 | 0.76倍 |
|
広報・PRの支援、コンサルティングが主力事業。外資系企業に強く好採算。M&Aに意欲 |
グッドパチ | 46,400円 | +11.1% | +323.9% | 0.00% | 36.68倍 | 1.08倍 |
|
デザイン起点に企業DX支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム