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 |
---|---|---|---|---|---|---|---|
2018/08/16 | 11,240 | 12,090 | 11,050 | 11,930 | +830 | +7.5% | 11,100 |
2018/08/15 | 11,250 | 11,400 | 11,000 | 11,100 | -10 | -0.1% | 4,300 |
2018/08/14 | 10,920 | 11,200 | 10,890 | 11,110 | +220 | +2% | 3,000 |
2018/08/13 | 10,800 | 10,950 | 10,770 | 10,890 | -30 | -0.3% | 1,500 |
2018/08/10 | 11,250 | 11,400 | 10,920 | 10,920 | -180 | -1.6% | 3,400 |
2018/08/09 | 11,100 | 11,230 | 10,890 | 11,100 | ±0 | ±0% | 1,200 |
2018/08/08 | 10,890 | 11,200 | 10,720 | 11,100 | +110 | +1% | 4,500 |
2018/08/07 | 10,850 | 11,020 | 10,720 | 10,990 | +140 | +1.3% | 800 |
2018/08/06 | 11,140 | 11,140 | 10,710 | 10,850 | -40 | -0.4% | 1,700 |
2018/08/03 | 10,900 | 11,100 | 10,810 | 10,890 | +180 | +1.7% | 2,300 |
2018/08/02 | 10,720 | 10,870 | 10,610 | 10,710 | -140 | -1.3% | 1,300 |
2018/08/01 | 10,800 | 11,130 | 10,800 | 10,850 | -240 | -2.2% | 2,000 |
2018/07/31 | 11,290 | 11,290 | 11,090 | 11,090 | -270 | -2.4% | 1,000 |
2018/07/30 | 11,480 | 11,480 | 10,850 | 11,360 | +70 | +0.6% | 6,500 |
2018/07/27 | 11,390 | 11,390 | 10,950 | 11,290 | +120 | +1.1% | 4,100 |
2018/07/26 | 11,480 | 11,490 | 11,120 | 11,170 | -170 | -1.5% | 3,300 |
2018/07/25 | 11,190 | 11,500 | 11,030 | 11,340 | +150 | +1.3% | 13,800 |
2018/07/24 | 10,430 | 11,300 | 10,360 | 11,190 | +880 | +8.5% | 14,000 |
2018/07/23 | 10,270 | 10,340 | 10,040 | 10,310 | +40 | +0.4% | 5,200 |
2018/07/20 | 10,180 | 10,290 | 10,080 | 10,270 | +90 | +0.9% | 2,500 |
2018/07/19 | 10,390 | 10,580 | 10,140 | 10,180 | -110 | -1.1% | 5,100 |
2018/07/18 | 9,900 | 10,300 | 9,900 | 10,290 | +460 | +4.7% | 3,800 |
2018/07/17 | 9,980 | 9,990 | 9,820 | 9,830 | -90 | -0.9% | 2,500 |
2018/07/13 | 10,140 | 10,630 | 9,920 | 9,920 | -150 | -1.5% | 6,400 |
2018/07/12 | 10,250 | 10,250 | 10,030 | 10,070 | -130 | -1.3% | 1,600 |
2018/07/11 | 10,200 | 10,200 | 10,090 | 10,200 | ±0 | ±0% | 400 |
2018/07/10 | 10,320 | 10,320 | 10,070 | 10,200 | ±0 | ±0% | 3,000 |
2018/07/09 | 10,050 | 10,380 | 10,000 | 10,200 | +300 | +3% | 4,900 |
2018/07/06 | 9,900 | 10,180 | 9,800 | 9,900 | +50 | +0.5% | 4,700 |
2018/07/05 | 9,790 | 10,080 | 9,720 | 9,850 | -90 | -0.9% | 3,500 |
2018/07/04 | 10,050 | 10,100 | 9,700 | 9,940 | -130 | -1.3% | 2,100 |
2018/07/03 | 10,020 | 10,070 | 9,920 | 10,070 | +70 | +0.7% | 2,500 |
2018/07/02 | 10,390 | 10,390 | 10,000 | 10,000 | -90 | -0.9% | 4,100 |
2018/06/29 | 9,950 | 10,310 | 9,900 | 10,090 | -10 | -0.1% | 5,600 |
2018/06/28 | 10,510 | 10,510 | 10,000 | 10,100 | -710 | -6.6% | 7,600 |
2018/06/27 | 10,900 | 10,900 | 10,000 | 10,810 | -130 | -1.2% | 13,000 |
2018/06/26 | 9,900 | 11,000 | 9,800 | 10,940 | +1,190 | +12.2% | 9,700 |
2018/06/25 | 10,010 | 10,350 | 9,680 | 9,750 | -470 | -4.6% | 6,400 |
2018/06/22 | 10,380 | 10,500 | 10,200 | 10,220 | -460 | -4.3% | 2,800 |
2018/06/21 | 11,030 | 11,030 | 10,500 | 10,680 | -220 | -2% | 5,200 |
2018/06/20 | 10,950 | 11,000 | 10,600 | 10,900 | ±0 | ±0% | 2,400 |
2018/06/19 | 11,230 | 11,500 | 10,700 | 10,900 | -430 | -3.8% | 11,000 |
2018/06/18 | 11,500 | 11,770 | 11,200 | 11,330 | -140 | -1.2% | 3,100 |
2018/06/15 | 11,760 | 11,950 | 11,400 | 11,470 | -290 | -2.5% | 9,000 |
2018/06/14 | 11,740 | 12,110 | 11,740 | 11,760 | -40 | -0.3% | 6,800 |
2018/06/13 | 12,000 | 12,340 | 11,550 | 11,800 | -730 | -5.8% | 28,500 |
2018/06/12 | 12,000 | 12,530 | 11,550 | 12,530 | +530 | +4.4% | 22,800 |
2018/06/11 | 11,400 | 12,380 | 11,400 | 12,000 | +850 | +7.6% | 24,800 |
2018/06/08 | 10,780 | 11,280 | 10,780 | 11,150 | +590 | +5.6% | 6,800 |
2018/06/07 | 10,480 | 10,970 | 10,390 | 10,560 | -220 | -2% | 3,900 |
1401~
1450
件表示中 / 1478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 | 275,000円 | +102.9% | +999.9% | 0.00% | 25.01倍 | 5.24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 |
ナルネット | 80,300円 | +11.6% | +8.0% | 1.87% | 13.13倍 | 1.31倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのBPOも |
HCH | 219,700円 | +20.0% | +1.9% | 2.37% | 8.28倍 | 3.04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 |
日パレット | 239,100円 | +0.9% | +31.6% | 1.67% | 4.74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 |
TDSE | 181,100円 | +12.5% | +3.6% | 0.55% | 19.18倍 | 1.81倍 |
|
AI技術によるデータ解析で経営診断サービスを提供。SNSデータ分析に強み。DX推進も |
市場注目の銘柄
チャート関連のコラム