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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,795 | 2,795 | 2,753 | 2,785 | -11 | -0.4% | 900 |
| 2024/04/02 | 2,891 | 2,920 | 2,790 | 2,796 | -86 | -3% | 3,300 |
| 2024/04/01 | 3,030 | 3,075 | 2,881 | 2,882 | -218 | -7% | 8,600 |
| 2024/03/29 | 2,942 | 3,100 | 2,864 | 3,100 | +153 | +5.2% | 11,200 |
| 2024/03/28 | 2,885 | 2,947 | 2,879 | 2,947 | +24 | +0.8% | 1,400 |
| 2024/03/27 | 2,923 | 2,923 | 2,923 | 2,923 | +13 | +0.4% | 100 |
| 2024/03/26 | 2,815 | 2,940 | 2,815 | 2,910 | +50 | +1.7% | 3,700 |
| 2024/03/25 | 2,800 | 2,860 | 2,800 | 2,860 | +60 | +2.1% | 3,200 |
| 2024/03/22 | 2,767 | 2,800 | 2,755 | 2,800 | +20 | +0.7% | 800 |
| 2024/03/21 | 2,732 | 2,788 | 2,728 | 2,780 | +56 | +2.1% | 3,100 |
| 2024/03/19 | 2,672 | 2,750 | 2,672 | 2,724 | +56 | +2.1% | 3,700 |
| 2024/03/18 | 2,614 | 2,690 | 2,614 | 2,668 | +55 | +2.1% | 4,000 |
| 2024/03/15 | 2,790 | 2,790 | 2,592 | 2,613 | -192 | -6.8% | 9,700 |
| 2024/03/14 | 2,865 | 2,949 | 2,805 | 2,805 | -45 | -1.6% | 13,700 |
| 2024/03/13 | 3,425 | 3,595 | 2,850 | 2,850 | -505 | -15.1% | 48,500 |
| 2024/03/12 | 3,385 | 3,415 | 3,350 | 3,355 | -30 | -0.9% | 3,700 |
| 2024/03/11 | 3,300 | 3,415 | 3,300 | 3,385 | +110 | +3.4% | 7,100 |
| 2024/03/08 | 3,140 | 3,295 | 3,115 | 3,275 | +125 | +4% | 3,900 |
| 2024/03/07 | 3,085 | 3,150 | 3,085 | 3,150 | +105 | +3.4% | 2,600 |
| 2024/03/06 | 3,070 | 3,090 | 2,975 | 3,045 | -35 | -1.1% | 4,500 |
| 2024/03/05 | 3,110 | 3,110 | 3,045 | 3,080 | -30 | -1% | 2,100 |
| 2024/03/04 | 3,200 | 3,200 | 3,100 | 3,110 | -130 | -4% | 2,500 |
| 2024/03/01 | 3,350 | 3,350 | 3,120 | 3,240 | -120 | -3.6% | 6,200 |
| 2024/02/29 | 3,230 | 3,380 | 3,100 | 3,360 | +130 | +4% | 6,600 |
| 2024/02/28 | 3,305 | 3,305 | 3,225 | 3,230 | -5 | -0.2% | 1,500 |
| 2024/02/27 | 3,320 | 3,320 | 3,215 | 3,235 | -15 | -0.5% | 2,700 |
| 2024/02/26 | 3,340 | 3,380 | 3,250 | 3,250 | -75 | -2.3% | 2,800 |
| 2024/02/22 | 3,315 | 3,415 | 3,315 | 3,325 | -10 | -0.3% | 900 |
| 2024/02/21 | 3,450 | 3,450 | 3,335 | 3,335 | -130 | -3.8% | 400 |
| 2024/02/20 | 3,300 | 3,465 | 3,290 | 3,465 | +165 | +5% | 1,600 |
| 2024/02/19 | 3,300 | 3,300 | 3,300 | 3,300 | +70 | +2.2% | 1,100 |
| 2024/02/16 | 3,285 | 3,395 | 3,230 | 3,230 | -25 | -0.8% | 1,500 |
| 2024/02/15 | 3,180 | 3,255 | 3,155 | 3,255 | +5 | +0.2% | 1,200 |
| 2024/02/14 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 200 |
| 2024/02/13 | 3,295 | 3,295 | 3,260 | 3,260 | -30 | -0.9% | 800 |
| 2024/02/09 | 3,245 | 3,290 | 3,215 | 3,290 | +5 | +0.2% | 800 |
| 2024/02/08 | 3,320 | 3,325 | 3,190 | 3,285 | -30 | -0.9% | 3,100 |
| 2024/02/07 | 3,370 | 3,370 | 3,305 | 3,315 | -60 | -1.8% | 700 |
| 2024/02/06 | 3,380 | 3,405 | 3,315 | 3,375 | -5 | -0.1% | 2,700 |
| 2024/02/05 | 3,400 | 3,410 | 3,380 | 3,380 | -30 | -0.9% | 500 |
| 2024/02/02 | 3,455 | 3,455 | 3,360 | 3,410 | -90 | -2.6% | 2,700 |
| 2024/02/01 | 3,530 | 3,550 | 3,460 | 3,500 | -100 | -2.8% | 1,200 |
| 2024/01/31 | 3,600 | 3,600 | 3,485 | 3,600 | -15 | -0.4% | 1,800 |
| 2024/01/30 | 3,620 | 3,690 | 3,560 | 3,615 | -75 | -2% | 1,000 |
| 2024/01/29 | 3,555 | 3,690 | 3,545 | 3,690 | +155 | +4.4% | 2,500 |
| 2024/01/26 | 3,560 | 3,560 | 3,535 | 3,535 | -15 | -0.4% | 500 |
| 2024/01/25 | 3,410 | 3,555 | 3,340 | 3,550 | +135 | +4% | 3,700 |
| 2024/01/24 | 3,415 | 3,420 | 3,350 | 3,415 | ±0 | ±0% | 1,100 |
| 2024/01/23 | 3,365 | 3,415 | 3,365 | 3,415 | +35 | +1% | 1,700 |
| 2024/01/22 | 3,335 | 3,380 | 3,300 | 3,380 | +35 | +1% | 1,900 |
301～
350
件表示中 / 1749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 | 266,100円 | -26.7% | -74.8% | 0.68% | 80.39倍 | 3.46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 |
| リブセンス | 14,200円 | +2.9% | -70.8% | 0.00% | - | 0.93倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| バリューＣ | 169,100円 | +11.3% | +50.4% | 0.41% | 29.93倍 | 6.69倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| こころＮＴ | 99,900円 | +3.8% | +26.1% | 3.00% | 5.28倍 | 0.41倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ブラス | 67,100円 | +8.3% | +25.2% | 1.19% | 9.73倍 | 0.90倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
