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 |
---|---|---|---|---|---|---|---|
2020/05/20 | 1,690 | 1,692 | 1,631 | 1,672 | +22 | +1.3% | 8,600 |
2020/05/19 | 1,663 | 1,736 | 1,640 | 1,650 | +67 | +4.2% | 15,100 |
2020/05/18 | 1,610 | 1,662 | 1,502 | 1,583 | -88 | -5.3% | 21,700 |
2020/05/15 | 1,767 | 1,767 | 1,617 | 1,671 | -16 | -0.9% | 10,000 |
2020/05/14 | 1,839 | 1,839 | 1,670 | 1,687 | -87 | -4.9% | 17,100 |
2020/05/13 | 1,870 | 1,871 | 1,719 | 1,774 | -96 | -5.1% | 13,100 |
2020/05/12 | 1,872 | 1,887 | 1,798 | 1,870 | -2 | -0.1% | 16,900 |
2020/05/11 | 1,699 | 1,915 | 1,699 | 1,872 | +220 | +13.3% | 53,700 |
2020/05/08 | 1,502 | 1,700 | 1,458 | 1,652 | +120 | +7.8% | 19,000 |
2020/05/07 | 1,613 | 1,696 | 1,456 | 1,532 | -81 | -5% | 17,300 |
2020/05/01 | 1,648 | 1,680 | 1,584 | 1,613 | -115 | -6.7% | 16,300 |
2020/04/30 | 1,660 | 1,769 | 1,589 | 1,728 | +258 | +17.6% | 53,600 |
2020/04/28 | 1,336 | 1,488 | 1,336 | 1,470 | +128 | +9.5% | 19,900 |
2020/04/27 | 1,380 | 1,380 | 1,330 | 1,342 | -13 | -1% | 2,600 |
2020/04/24 | 1,392 | 1,429 | 1,355 | 1,355 | -34 | -2.4% | 8,400 |
2020/04/23 | 1,332 | 1,389 | 1,275 | 1,389 | +147 | +11.8% | 4,000 |
2020/04/22 | 1,310 | 1,310 | 1,233 | 1,242 | -128 | -9.3% | 9,000 |
2020/04/21 | 1,413 | 1,469 | 1,360 | 1,370 | -82 | -5.6% | 8,400 |
2020/04/20 | 1,463 | 1,483 | 1,424 | 1,452 | -51 | -3.4% | 12,400 |
2020/04/17 | 1,607 | 1,699 | 1,501 | 1,503 | -84 | -5.3% | 17,800 |
2020/04/16 | 1,550 | 1,600 | 1,481 | 1,587 | +35 | +2.3% | 10,900 |
2020/04/15 | 1,735 | 1,735 | 1,545 | 1,552 | -84 | -5.1% | 12,000 |
2020/04/14 | 1,520 | 1,686 | 1,520 | 1,636 | +76 | +4.9% | 9,700 |
2020/04/13 | 1,682 | 1,682 | 1,514 | 1,560 | -162 | -9.4% | 24,300 |
2020/04/10 | 1,760 | 1,764 | 1,701 | 1,722 | -58 | -3.3% | 35,700 |
2020/04/09 | 1,590 | 1,780 | 1,590 | 1,780 | +300 | +20.3% | 32,000 |
2020/04/08 | 1,416 | 1,499 | 1,282 | 1,480 | +63 | +4.4% | 33,700 |
2020/04/07 | 1,244 | 1,454 | 1,201 | 1,417 | +263 | +22.8% | 33,600 |
2020/04/06 | 1,048 | 1,181 | 1,004 | 1,154 | +46 | +4.2% | 8,400 |
2020/04/03 | 1,216 | 1,218 | 1,080 | 1,108 | -99 | -8.2% | 7,600 |
2020/04/02 | 1,225 | 1,225 | 1,165 | 1,207 | -73 | -5.7% | 8,800 |
2020/04/01 | 1,183 | 1,280 | 1,163 | 1,280 | +7 | +0.5% | 6,400 |
2020/03/31 | 1,243 | 1,273 | 1,112 | 1,273 | +60 | +4.9% | 9,000 |
2020/03/30 | 1,226 | 1,239 | 1,134 | 1,213 | -13 | -1.1% | 6,300 |
2020/03/27 | 1,272 | 1,360 | 1,207 | 1,226 | +104 | +9.3% | 26,700 |
2020/03/26 | 1,261 | 1,271 | 1,122 | 1,122 | -200 | -15.1% | 14,700 |
2020/03/25 | 1,364 | 1,545 | 1,317 | 1,322 | +11 | +0.8% | 35,900 |
2020/03/24 | 1,150 | 1,353 | 1,119 | 1,311 | +248 | +23.3% | 22,900 |
2020/03/23 | 1,020 | 1,085 | 997 | 1,063 | -61 | -5.4% | 21,900 |
2020/03/19 | 1,332 | 1,332 | 1,124 | 1,124 | -249 | -18.1% | 21,300 |
2020/03/18 | 1,668 | 1,668 | 1,340 | 1,373 | -47 | -3.3% | 17,800 |
2020/03/17 | 1,400 | 1,444 | 1,220 | 1,420 | +1 | +0.1% | 14,900 |
2020/03/16 | 1,530 | 1,640 | 1,403 | 1,419 | -105 | -6.9% | 15,900 |
2020/03/13 | 1,427 | 1,567 | 1,357 | 1,524 | -123 | -7.5% | 35,400 |
2020/03/12 | 1,919 | 1,919 | 1,603 | 1,647 | -232 | -12.3% | 32,200 |
2020/03/11 | 2,203 | 2,203 | 1,855 | 1,879 | -277 | -12.8% | 40,800 |
2020/03/10 | 2,030 | 2,181 | 1,916 | 2,156 | +87 | +4.2% | 18,200 |
2020/03/09 | 2,212 | 2,228 | 2,050 | 2,069 | -309 | -13% | 28,700 |
2020/03/06 | 2,365 | 2,400 | 2,298 | 2,378 | -24 | -1% | 14,200 |
2020/03/05 | 2,453 | 2,453 | 2,342 | 2,402 | -11 | -0.5% | 24,300 |
1101~
1150
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 | 272,100円 | -28.3% | -40.6% | 0.66% | 29.30倍 | 3.58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 | 80,500円 | +7.9% | -2.7% | 3.73% | 8.87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 | 89,500円 | +7.0% | +4.0% | 4.47% | 11.30倍 | 0.77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 | 46,500円 | +11.1% | +323.9% | 0.00% | 36.76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