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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,879 | 2,979 | 2,879 | 2,932 | +90 | +3.2% | 7,700 |
| 2024/10/03 | 2,886 | 2,886 | 2,801 | 2,842 | +5 | +0.2% | 13,900 |
| 2024/10/02 | 3,000 | 3,020 | 2,803 | 2,837 | -203 | -6.7% | 20,500 |
| 2024/10/01 | 2,978 | 3,040 | 2,962 | 3,040 | +35 | +1.2% | 7,500 |
| 2024/09/30 | 3,030 | 3,085 | 3,005 | 3,005 | -165 | -5.2% | 10,700 |
| 2024/09/27 | 3,160 | 3,195 | 3,100 | 3,170 | +10 | +0.3% | 6,400 |
| 2024/09/26 | 3,175 | 3,225 | 3,155 | 3,160 | -40 | -1.3% | 3,700 |
| 2024/09/25 | 3,200 | 3,240 | 3,200 | 3,200 | +10 | +0.3% | 1,600 |
| 2024/09/24 | 3,345 | 3,345 | 3,165 | 3,190 | -130 | -3.9% | 13,600 |
| 2024/09/20 | 3,460 | 3,460 | 3,235 | 3,320 | -130 | -3.8% | 21,300 |
| 2024/09/19 | 3,175 | 3,505 | 3,065 | 3,450 | +275 | +8.7% | 35,100 |
| 2024/09/18 | 3,160 | 3,250 | 3,065 | 3,175 | +90 | +2.9% | 18,100 |
| 2024/09/17 | 3,260 | 3,295 | 3,055 | 3,085 | -245 | -7.4% | 23,100 |
| 2024/09/13 | 3,515 | 3,540 | 3,330 | 3,330 | -265 | -7.4% | 36,100 |
| 2024/09/12 | 3,830 | 3,945 | 3,560 | 3,595 | -655 | -15.4% | 70,000 |
| 2024/09/11 | 4,075 | 4,250 | 4,070 | 4,250 | +190 | +4.7% | 49,800 |
| 2024/09/10 | 4,020 | 4,120 | 3,920 | 4,060 | -30 | -0.7% | 9,900 |
| 2024/09/09 | 3,910 | 4,150 | 3,790 | 4,090 | +135 | +3.4% | 13,800 |
| 2024/09/06 | 4,095 | 4,195 | 3,905 | 3,955 | -95 | -2.3% | 25,500 |
| 2024/09/05 | 3,645 | 4,055 | 3,645 | 4,050 | +405 | +11.1% | 32,900 |
| 2024/09/04 | 3,530 | 3,670 | 3,530 | 3,645 | +90 | +2.5% | 13,700 |
| 2024/09/03 | 3,530 | 3,590 | 3,505 | 3,555 | +30 | +0.9% | 5,000 |
| 2024/09/02 | 3,495 | 3,555 | 3,470 | 3,525 | -40 | -1.1% | 5,600 |
| 2024/08/30 | 3,590 | 3,595 | 3,490 | 3,565 | +20 | +0.6% | 6,300 |
| 2024/08/29 | 3,470 | 3,560 | 3,400 | 3,545 | +75 | +2.2% | 6,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,170 | 3,470 | -5 | -0.1% | 13,800 |
| 2024/08/27 | 3,415 | 3,590 | 3,355 | 3,475 | +200 | +6.1% | 21,100 |
| 2024/08/26 | 2,950 | 3,380 | 2,950 | 3,275 | +374 | +12.9% | 20,700 |
| 2024/08/23 | 2,870 | 2,924 | 2,850 | 2,901 | +12 | +0.4% | 4,300 |
| 2024/08/22 | 2,770 | 2,889 | 2,770 | 2,889 | +139 | +5.1% | 7,700 |
| 2024/08/21 | 2,730 | 2,755 | 2,710 | 2,750 | +22 | +0.8% | 2,100 |
| 2024/08/20 | 2,690 | 2,728 | 2,689 | 2,728 | +1 | ±0% | 700 |
| 2024/08/19 | 2,663 | 2,727 | 2,643 | 2,727 | +64 | +2.4% | 1,000 |
| 2024/08/16 | 2,660 | 2,690 | 2,598 | 2,663 | +43 | +1.6% | 2,200 |
| 2024/08/15 | 2,562 | 2,651 | 2,562 | 2,620 | +158 | +6.4% | 2,900 |
| 2024/08/14 | 2,438 | 2,480 | 2,438 | 2,462 | -38 | -1.5% | 1,700 |
| 2024/08/13 | 2,550 | 2,550 | 2,499 | 2,500 | ±0 | ±0% | 1,600 |
| 2024/08/09 | 2,540 | 2,540 | 2,450 | 2,500 | +10 | +0.4% | 600 |
| 2024/08/08 | 2,411 | 2,490 | 2,411 | 2,490 | +55 | +2.3% | 900 |
| 2024/08/07 | 2,300 | 2,472 | 2,300 | 2,435 | -15 | -0.6% | 6,100 |
| 2024/08/06 | 2,321 | 2,583 | 2,321 | 2,450 | +134 | +5.8% | 2,700 |
| 2024/08/05 | 2,526 | 2,526 | 2,316 | 2,316 | -294 | -11.3% | 15,900 |
| 2024/08/02 | 2,700 | 2,700 | 2,597 | 2,610 | -129 | -4.7% | 4,400 |
| 2024/08/01 | 2,808 | 2,808 | 2,732 | 2,739 | -42 | -1.5% | 5,000 |
| 2024/07/31 | 2,762 | 2,811 | 2,759 | 2,781 | +11 | +0.4% | 2,000 |
| 2024/07/30 | 2,757 | 2,900 | 2,757 | 2,770 | -26 | -0.9% | 7,500 |
| 2024/07/29 | 2,799 | 2,799 | 2,753 | 2,796 | +42 | +1.5% | 2,300 |
| 2024/07/26 | 2,780 | 2,799 | 2,754 | 2,754 | ±0 | ±0% | 3,300 |
| 2024/07/25 | 2,755 | 2,756 | 2,708 | 2,754 | -39 | -1.4% | 3,900 |
| 2024/07/24 | 2,920 | 2,950 | 2,770 | 2,793 | -84 | -2.9% | 15,400 |
151～
200
件表示中 / 1724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 | 292,900円 | -20.3% | +7.9% | 0.61% | 17.69倍 | 3.81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 |
| ＬＰＦ | 99,800円 | +11.9% | +30.5% | 0.00% | 14.06倍 | 2.20倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| プラップＪ | 95,400円 | +7.0% | +4.0% | 4.19% | 12.10倍 | 0.84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 |
| 成学社 | 75,000円 | +6.4% | +6.2% | - | - | - |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ディエムソリュ | 153,000円 | +7.9% | +16.5% | 1.83% | 8.23倍 | 1.29倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
