ベステラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/12 | 1,076 | 1,082 | 1,050 | 1,068 | -44 | -4% | 190,000 |
| 2022/09/09 | 1,105 | 1,124 | 1,101 | 1,112 | +11 | +1% | 73,700 |
| 2022/09/08 | 1,107 | 1,108 | 1,099 | 1,101 | ±0 | ±0% | 29,400 |
| 2022/09/07 | 1,107 | 1,107 | 1,094 | 1,101 | -13 | -1.2% | 35,600 |
| 2022/09/06 | 1,124 | 1,124 | 1,103 | 1,114 | -2 | -0.2% | 47,500 |
| 2022/09/05 | 1,120 | 1,128 | 1,114 | 1,116 | -7 | -0.6% | 45,600 |
| 2022/09/02 | 1,130 | 1,133 | 1,122 | 1,123 | -9 | -0.8% | 43,900 |
| 2022/09/01 | 1,127 | 1,136 | 1,124 | 1,132 | +5 | +0.4% | 20,600 |
| 2022/08/31 | 1,130 | 1,138 | 1,124 | 1,127 | -12 | -1.1% | 31,600 |
| 2022/08/30 | 1,127 | 1,139 | 1,120 | 1,139 | +14 | +1.2% | 28,000 |
| 2022/08/29 | 1,124 | 1,132 | 1,121 | 1,125 | -15 | -1.3% | 28,900 |
| 2022/08/26 | 1,150 | 1,162 | 1,139 | 1,140 | -10 | -0.9% | 40,900 |
| 2022/08/25 | 1,121 | 1,166 | 1,120 | 1,150 | +34 | +3% | 111,500 |
| 2022/08/24 | 1,123 | 1,127 | 1,116 | 1,116 | -6 | -0.5% | 31,600 |
| 2022/08/23 | 1,131 | 1,136 | 1,120 | 1,122 | -20 | -1.8% | 41,500 |
| 2022/08/22 | 1,125 | 1,146 | 1,115 | 1,142 | +11 | +1% | 84,900 |
| 2022/08/19 | 1,147 | 1,147 | 1,123 | 1,131 | -1 | -0.1% | 51,700 |
| 2022/08/18 | 1,145 | 1,145 | 1,130 | 1,132 | -9 | -0.8% | 37,700 |
| 2022/08/17 | 1,143 | 1,160 | 1,141 | 1,141 | -6 | -0.5% | 30,400 |
| 2022/08/16 | 1,150 | 1,155 | 1,137 | 1,147 | +3 | +0.3% | 43,600 |
| 2022/08/15 | 1,149 | 1,149 | 1,124 | 1,144 | ±0 | ±0% | 59,800 |
| 2022/08/12 | 1,150 | 1,168 | 1,140 | 1,144 | -4 | -0.3% | 55,600 |
| 2022/08/10 | 1,170 | 1,173 | 1,148 | 1,148 | -30 | -2.5% | 56,600 |
| 2022/08/09 | 1,175 | 1,198 | 1,166 | 1,178 | +3 | +0.3% | 52,100 |
| 2022/08/08 | 1,208 | 1,248 | 1,150 | 1,175 | -43 | -3.5% | 353,000 |
| 2022/08/05 | 1,216 | 1,230 | 1,200 | 1,218 | -5 | -0.4% | 83,100 |
| 2022/08/04 | 1,198 | 1,225 | 1,194 | 1,223 | +25 | +2.1% | 118,800 |
| 2022/08/03 | 1,198 | 1,198 | 1,179 | 1,198 | -1 | -0.1% | 44,400 |
| 2022/08/02 | 1,195 | 1,202 | 1,183 | 1,199 | +5 | +0.4% | 41,400 |
| 2022/08/01 | 1,188 | 1,205 | 1,170 | 1,194 | +8 | +0.7% | 64,200 |
| 2022/07/29 | 1,180 | 1,186 | 1,164 | 1,186 | +6 | +0.5% | 36,000 |
| 2022/07/28 | 1,153 | 1,180 | 1,146 | 1,180 | +23 | +2% | 51,500 |
| 2022/07/27 | 1,168 | 1,172 | 1,150 | 1,157 | -12 | -1% | 88,700 |
| 2022/07/26 | 1,130 | 1,169 | 1,130 | 1,169 | +31 | +2.7% | 80,300 |
| 2022/07/25 | 1,146 | 1,150 | 1,135 | 1,138 | -10 | -0.9% | 55,000 |
| 2022/07/22 | 1,160 | 1,197 | 1,134 | 1,148 | -6 | -0.5% | 153,800 |
| 2022/07/21 | 1,144 | 1,160 | 1,120 | 1,154 | -1 | -0.1% | 160,000 |
| 2022/07/20 | 1,106 | 1,282 | 1,106 | 1,155 | +49 | +4.4% | 1,694,200 |
| 2022/07/19 | 1,108 | 1,108 | 1,102 | 1,106 | -2 | -0.2% | 19,100 |
| 2022/07/15 | 1,115 | 1,122 | 1,108 | 1,108 | -13 | -1.2% | 28,500 |
| 2022/07/14 | 1,122 | 1,128 | 1,118 | 1,121 | -1 | -0.1% | 16,900 |
| 2022/07/13 | 1,120 | 1,125 | 1,117 | 1,122 | -2 | -0.2% | 20,900 |
| 2022/07/12 | 1,139 | 1,139 | 1,122 | 1,124 | -18 | -1.6% | 23,900 |
| 2022/07/11 | 1,136 | 1,147 | 1,127 | 1,142 | +16 | +1.4% | 24,300 |
| 2022/07/08 | 1,138 | 1,144 | 1,126 | 1,126 | -13 | -1.1% | 23,400 |
| 2022/07/07 | 1,137 | 1,139 | 1,128 | 1,139 | -8 | -0.7% | 9,700 |
| 2022/07/06 | 1,144 | 1,153 | 1,137 | 1,147 | -4 | -0.3% | 9,800 |
| 2022/07/05 | 1,127 | 1,153 | 1,127 | 1,151 | +19 | +1.7% | 12,600 |
| 2022/07/04 | 1,133 | 1,144 | 1,127 | 1,132 | -1 | -0.1% | 17,900 |
| 2022/07/01 | 1,157 | 1,160 | 1,126 | 1,133 | -25 | -2.2% | 15,900 |
701～
750
件表示中 / 2415件
類似銘柄と比較する
現在ご覧いただいている「ベステラ」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 |
|---|---|---|---|---|---|---|---|---|
| ベステラ | 112,700円 | +19.3% | +116.2% | 3.55% | 10.81倍 | 2.12倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ヴィス | 127,300円 | +5.8% | +0.1% | 3.85% | 8.42倍 | 1.54倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 佐藤渡辺 | 165,500円 | -8.5% | -2.1% | 4.83% | 12.13倍 | 0.48倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 森 組 | 30,400円 | -2.2% | -2.5% | 4.61% | 14.64倍 | 0.67倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| エムビーエス | 123,100円 | +10.3% | +10.0% | 1.06% | 17.56倍 | 2.38倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
市場注目の銘柄
チャート関連のコラム
