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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,734 | 2,888 | 2,734 | 2,832 | -5 | -0.2% | 9,200 |
2023/02/22 | 2,743 | 2,837 | 2,700 | 2,837 | +44 | +1.6% | 21,700 |
2023/02/21 | 2,880 | 2,880 | 2,785 | 2,793 | -37 | -1.3% | 4,500 |
2023/02/20 | 2,761 | 2,871 | 2,706 | 2,830 | +41 | +1.5% | 13,200 |
2023/02/17 | 2,779 | 2,825 | 2,710 | 2,789 | +10 | +0.4% | 8,800 |
2023/02/16 | 2,800 | 2,836 | 2,713 | 2,779 | -16 | -0.6% | 12,600 |
2023/02/15 | 2,700 | 2,795 | 2,622 | 2,795 | +108 | +4% | 15,600 |
2023/02/14 | 2,551 | 2,690 | 2,536 | 2,687 | +102 | +3.9% | 14,900 |
2023/02/13 | 2,479 | 2,590 | 2,423 | 2,585 | +106 | +4.3% | 19,100 |
2023/02/10 | 2,430 | 2,489 | 2,410 | 2,479 | +14 | +0.6% | 6,800 |
2023/02/09 | 2,453 | 2,526 | 2,412 | 2,465 | -21 | -0.8% | 8,500 |
2023/02/08 | 2,500 | 2,578 | 2,448 | 2,486 | -13 | -0.5% | 23,000 |
2023/02/07 | 2,350 | 2,569 | 2,348 | 2,499 | +69 | +2.8% | 22,600 |
2023/02/06 | 2,329 | 2,591 | 2,303 | 2,430 | +1 | ±0% | 53,600 |
2023/02/03 | 2,061 | 2,429 | 2,005 | 2,429 | +391 | +19.2% | 70,100 |
2023/02/02 | 1,830 | 2,164 | 1,800 | 2,038 | +213 | +11.7% | 77,600 |
2023/02/01 | 1,832 | 1,832 | 1,800 | 1,825 | -7 | -0.4% | 4,300 |
2023/01/31 | 1,835 | 1,841 | 1,810 | 1,832 | -3 | -0.2% | 3,300 |
2023/01/30 | 1,850 | 1,851 | 1,799 | 1,835 | -28 | -1.5% | 17,800 |
2023/01/27 | 1,864 | 1,878 | 1,863 | 1,863 | -1 | -0.1% | 2,600 |
2023/01/26 | 1,860 | 1,902 | 1,855 | 1,864 | -15 | -0.8% | 3,400 |
2023/01/25 | 1,871 | 1,905 | 1,865 | 1,879 | -20 | -1.1% | 4,900 |
2023/01/24 | 1,922 | 1,922 | 1,884 | 1,899 | +16 | +0.8% | 3,600 |
2023/01/23 | 1,900 | 1,950 | 1,883 | 1,883 | -2 | -0.1% | 9,500 |
2023/01/20 | 1,950 | 1,950 | 1,851 | 1,885 | -25 | -1.3% | 10,400 |
2023/01/19 | 1,780 | 1,923 | 1,774 | 1,910 | +162 | +9.3% | 14,800 |
2023/01/18 | 1,785 | 1,786 | 1,712 | 1,748 | -12 | -0.7% | 8,800 |
2023/01/17 | 1,644 | 1,778 | 1,643 | 1,760 | +116 | +7.1% | 16,000 |
2023/01/16 | 1,654 | 1,660 | 1,616 | 1,644 | -16 | -1% | 7,400 |
2023/01/13 | 1,680 | 1,680 | 1,652 | 1,660 | -20 | -1.2% | 3,700 |
2023/01/12 | 1,695 | 1,695 | 1,680 | 1,680 | -3 | -0.2% | 900 |
2023/01/11 | 1,689 | 1,695 | 1,669 | 1,683 | -3 | -0.2% | 1,400 |
2023/01/10 | 1,674 | 1,699 | 1,674 | 1,686 | +12 | +0.7% | 2,000 |
2023/01/06 | 1,665 | 1,689 | 1,665 | 1,674 | +7 | +0.4% | 1,800 |
2023/01/05 | 1,714 | 1,714 | 1,667 | 1,667 | -10 | -0.6% | 1,500 |
2023/01/04 | 1,715 | 1,716 | 1,671 | 1,677 | -22 | -1.3% | 1,900 |
2022/12/30 | 1,677 | 1,703 | 1,677 | 1,699 | +9 | +0.5% | 3,300 |
2022/12/29 | 1,664 | 1,703 | 1,644 | 1,690 | +30 | +1.8% | 4,500 |
2022/12/28 | 1,659 | 1,661 | 1,629 | 1,660 | +2 | +0.1% | 2,800 |
2022/12/27 | 1,603 | 1,659 | 1,603 | 1,658 | +46 | +2.9% | 9,000 |
2022/12/26 | 1,628 | 1,628 | 1,578 | 1,612 | -28 | -1.7% | 25,500 |
2022/12/23 | 1,653 | 1,666 | 1,630 | 1,640 | -27 | -1.6% | 17,000 |
2022/12/22 | 1,686 | 1,688 | 1,660 | 1,667 | +6 | +0.4% | 15,700 |
2022/12/21 | 1,670 | 1,689 | 1,628 | 1,661 | +11 | +0.7% | 3,000 |
2022/12/20 | 1,700 | 1,716 | 1,627 | 1,650 | -65 | -3.8% | 14,100 |
2022/12/19 | 1,715 | 1,740 | 1,698 | 1,715 | +27 | +1.6% | 4,400 |
2022/12/16 | 1,712 | 1,713 | 1,688 | 1,688 | -12 | -0.7% | 3,600 |
2022/12/15 | 1,670 | 1,702 | 1,670 | 1,700 | +40 | +2.4% | 2,900 |
2022/12/14 | 1,707 | 1,707 | 1,653 | 1,660 | -7 | -0.4% | 4,000 |
2022/12/13 | 1,669 | 1,717 | 1,651 | 1,667 | -42 | -2.5% | 9,400 |
301~
350
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 | 80,500円 | +11.6% | +8.0% | 1.86% | 13.17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 | 240,400円 | +0.9% | +31.6% | 1.66% | 4.76倍 | 0.64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 | 183,700円 | +12.5% | +3.6% | 0.54% | 19.46倍 | 1.84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