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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,890 | 4,200 | 3,890 | 4,125 | +220 | +5.6% | 2,300 |
| 2023/10/04 | 4,135 | 4,135 | 3,850 | 3,905 | -160 | -3.9% | 9,900 |
| 2023/10/03 | 3,960 | 4,110 | 3,760 | 4,065 | -35 | -0.9% | 5,700 |
| 2023/10/02 | 4,445 | 4,470 | 3,965 | 4,100 | -275 | -6.3% | 9,300 |
| 2023/09/29 | 4,205 | 4,560 | 4,190 | 4,375 | +100 | +2.3% | 10,900 |
| 2023/09/28 | 3,980 | 4,300 | 3,900 | 4,275 | +295 | +7.4% | 13,000 |
| 2023/09/27 | 4,000 | 4,070 | 3,880 | 3,980 | -85 | -2.1% | 4,500 |
| 2023/09/26 | 3,905 | 4,125 | 3,905 | 4,065 | +175 | +4.5% | 8,800 |
| 2023/09/25 | 3,795 | 3,940 | 3,795 | 3,890 | +85 | +2.2% | 4,800 |
| 2023/09/22 | 3,665 | 3,840 | 3,580 | 3,805 | +140 | +3.8% | 7,000 |
| 2023/09/21 | 3,585 | 3,740 | 3,585 | 3,665 | +20 | +0.5% | 3,800 |
| 2023/09/20 | 3,765 | 3,765 | 3,590 | 3,645 | -65 | -1.8% | 7,200 |
| 2023/09/19 | 3,485 | 3,975 | 3,480 | 3,710 | +255 | +7.4% | 23,300 |
| 2023/09/15 | 3,440 | 3,465 | 3,365 | 3,455 | +85 | +2.5% | 12,200 |
| 2023/09/14 | 3,820 | 3,820 | 3,360 | 3,370 | -520 | -13.4% | 38,400 |
| 2023/09/13 | 4,390 | 4,390 | 3,860 | 3,890 | -570 | -12.8% | 25,900 |
| 2023/09/12 | 4,265 | 4,565 | 3,700 | 4,460 | +210 | +4.9% | 46,200 |
| 2023/09/11 | 4,680 | 4,680 | 4,250 | 4,250 | -395 | -8.5% | 16,700 |
| 2023/09/08 | 4,755 | 4,845 | 4,530 | 4,645 | -170 | -3.5% | 17,600 |
| 2023/09/07 | 4,805 | 4,855 | 4,605 | 4,815 | -60 | -1.2% | 4,100 |
| 2023/09/06 | 4,880 | 4,885 | 4,815 | 4,875 | -15 | -0.3% | 4,200 |
| 2023/09/05 | 4,840 | 4,905 | 4,710 | 4,890 | +5 | +0.1% | 4,300 |
| 2023/09/04 | 4,900 | 4,930 | 4,870 | 4,885 | -30 | -0.6% | 2,700 |
| 2023/09/01 | 4,905 | 4,930 | 4,905 | 4,915 | -10 | -0.2% | 600 |
| 2023/08/31 | 4,865 | 4,930 | 4,855 | 4,925 | +65 | +1.3% | 5,200 |
| 2023/08/30 | 4,785 | 4,860 | 4,765 | 4,860 | +50 | +1% | 2,800 |
| 2023/08/29 | 4,825 | 4,895 | 4,770 | 4,810 | -15 | -0.3% | 3,700 |
| 2023/08/28 | 4,780 | 4,825 | 4,700 | 4,825 | +90 | +1.9% | 6,700 |
| 2023/08/25 | 4,655 | 4,735 | 4,650 | 4,735 | +45 | +1% | 4,000 |
| 2023/08/24 | 4,645 | 4,715 | 4,645 | 4,690 | +45 | +1% | 2,300 |
| 2023/08/23 | 4,630 | 4,680 | 4,600 | 4,645 | -25 | -0.5% | 2,900 |
| 2023/08/22 | 4,650 | 4,700 | 4,625 | 4,670 | -5 | -0.1% | 2,600 |
| 2023/08/21 | 4,695 | 4,740 | 4,600 | 4,675 | -25 | -0.5% | 8,800 |
| 2023/08/18 | 4,710 | 4,745 | 4,585 | 4,700 | -10 | -0.2% | 7,100 |
| 2023/08/17 | 4,645 | 4,765 | 4,575 | 4,710 | -5 | -0.1% | 8,800 |
| 2023/08/16 | 4,700 | 4,740 | 4,575 | 4,715 | -35 | -0.7% | 4,900 |
| 2023/08/15 | 4,790 | 4,815 | 4,250 | 4,750 | -65 | -1.3% | 21,100 |
| 2023/08/14 | 4,760 | 4,840 | 4,690 | 4,815 | +35 | +0.7% | 8,000 |
| 2023/08/10 | 4,750 | 4,800 | 4,440 | 4,780 | +10 | +0.2% | 10,100 |
| 2023/08/09 | 4,765 | 4,820 | 4,735 | 4,770 | -30 | -0.6% | 5,300 |
| 2023/08/08 | 4,830 | 4,830 | 4,735 | 4,800 | -30 | -0.6% | 8,400 |
| 2023/08/07 | 4,845 | 4,905 | 4,760 | 4,830 | -15 | -0.3% | 5,200 |
| 2023/08/04 | 4,835 | 4,875 | 4,740 | 4,845 | -15 | -0.3% | 4,900 |
| 2023/08/03 | 4,825 | 4,870 | 4,800 | 4,860 | -30 | -0.6% | 5,800 |
| 2023/08/02 | 4,920 | 4,920 | 4,715 | 4,890 | -30 | -0.6% | 8,600 |
| 2023/08/01 | 4,930 | 4,960 | 4,840 | 4,920 | +95 | +2% | 4,900 |
| 2023/07/31 | 4,765 | 4,875 | 4,730 | 4,825 | +130 | +2.8% | 6,000 |
| 2023/07/28 | 4,560 | 4,765 | 4,500 | 4,695 | +145 | +3.2% | 5,200 |
| 2023/07/27 | 4,530 | 4,560 | 4,440 | 4,550 | +25 | +0.6% | 5,500 |
| 2023/07/26 | 4,555 | 4,555 | 4,480 | 4,525 | +10 | +0.2% | 4,200 |
151～
200
件表示中 / 1480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 | 284,000円 | +102.9% | +999.9% | 0.00% | 25.84倍 | 5.41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 |
| ＨＣＨ | 220,000円 | +20.0% | +1.9% | 2.36% | 8.28倍 | 3.05倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| 札 臨 | 99,500円 | +0.6% | -4.1% | 2.31% | 9.70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 |
| クオルテック | 172,600円 | +10.0% | +16.6% | 2.43% | 16.70倍 | 1.35倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 日パレット | 237,300円 | +0.9% | +31.6% | 1.69% | 4.70倍 | 0.63倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ２００カ所。日本通運色 |
市場注目の銘柄
チャート関連のコラム
