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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 976 | 976 | 968 | 975 | -1 | -0.1% | 31,700 |
| 2025/02/14 | 977 | 979 | 965 | 976 | +4 | +0.4% | 35,600 |
| 2025/02/13 | 977 | 979 | 972 | 972 | -1 | -0.1% | 20,100 |
| 2025/02/12 | 972 | 984 | 971 | 973 | +1 | +0.1% | 52,300 |
| 2025/02/10 | 970 | 981 | 967 | 972 | +3 | +0.3% | 51,000 |
| 2025/02/07 | 972 | 976 | 969 | 969 | -6 | -0.6% | 28,000 |
| 2025/02/06 | 969 | 989 | 969 | 975 | +8 | +0.8% | 60,100 |
| 2025/02/05 | 961 | 967 | 950 | 967 | +1 | +0.1% | 73,900 |
| 2025/02/04 | 960 | 967 | 955 | 966 | +16 | +1.7% | 78,700 |
| 2025/02/03 | 951 | 962 | 947 | 950 | -14 | -1.5% | 149,900 |
| 2025/01/31 | 987 | 990 | 962 | 964 | -31 | -3.1% | 265,200 |
| 2025/01/30 | 998 | 1,009 | 989 | 995 | -61 | -5.8% | 454,500 |
| 2025/01/29 | 1,053 | 1,058 | 1,041 | 1,056 | +11 | +1.1% | 221,800 |
| 2025/01/28 | 1,043 | 1,054 | 1,039 | 1,045 | +4 | +0.4% | 116,300 |
| 2025/01/27 | 1,047 | 1,050 | 1,041 | 1,041 | -4 | -0.4% | 74,200 |
| 2025/01/24 | 1,045 | 1,046 | 1,037 | 1,045 | +14 | +1.4% | 65,000 |
| 2025/01/23 | 1,034 | 1,045 | 1,031 | 1,031 | +1 | +0.1% | 71,400 |
| 2025/01/22 | 1,035 | 1,039 | 1,025 | 1,030 | -5 | -0.5% | 50,600 |
| 2025/01/21 | 1,027 | 1,045 | 1,026 | 1,035 | +17 | +1.7% | 141,500 |
| 2025/01/20 | 1,002 | 1,018 | 999 | 1,018 | +17 | +1.7% | 131,300 |
| 2025/01/17 | 988 | 1,001 | 988 | 1,001 | +9 | +0.9% | 66,100 |
| 2025/01/16 | 999 | 1,005 | 986 | 992 | -5 | -0.5% | 94,100 |
| 2025/01/15 | 1,002 | 1,014 | 986 | 997 | -6 | -0.6% | 112,800 |
| 2025/01/14 | 1,016 | 1,020 | 997 | 1,003 | -11 | -1.1% | 139,400 |
| 2025/01/10 | 1,014 | 1,021 | 1,010 | 1,014 | +3 | +0.3% | 52,800 |
| 2025/01/09 | 1,021 | 1,023 | 1,009 | 1,011 | -15 | -1.5% | 96,700 |
| 2025/01/08 | 1,040 | 1,041 | 1,025 | 1,026 | -24 | -2.3% | 102,100 |
| 2025/01/07 | 1,062 | 1,067 | 1,045 | 1,050 | -1 | -0.1% | 99,500 |
| 2025/01/06 | 1,083 | 1,090 | 1,051 | 1,051 | -25 | -2.3% | 132,300 |
| 2024/12/30 | 1,075 | 1,093 | 1,068 | 1,076 | +6 | +0.6% | 102,800 |
| 2024/12/27 | 1,070 | 1,077 | 1,058 | 1,070 | +26 | +2.5% | 86,200 |
| 2024/12/26 | 1,051 | 1,065 | 1,044 | 1,044 | -9 | -0.9% | 76,900 |
| 2024/12/25 | 1,042 | 1,056 | 1,036 | 1,053 | +12 | +1.2% | 55,300 |
| 2024/12/24 | 1,046 | 1,046 | 1,015 | 1,041 | -3 | -0.3% | 43,100 |
| 2024/12/23 | 1,021 | 1,057 | 1,021 | 1,044 | +24 | +2.4% | 67,800 |
| 2024/12/20 | 1,035 | 1,040 | 1,015 | 1,020 | +1 | +0.1% | 57,300 |
| 2024/12/19 | 1,002 | 1,025 | 1,002 | 1,019 | +1 | +0.1% | 86,000 |
| 2024/12/18 | 1,038 | 1,040 | 1,018 | 1,018 | -13 | -1.3% | 52,100 |
| 2024/12/17 | 1,025 | 1,044 | 1,020 | 1,031 | +2 | +0.2% | 36,300 |
| 2024/12/16 | 1,033 | 1,049 | 1,006 | 1,029 | -5 | -0.5% | 71,700 |
| 2024/12/13 | 1,010 | 1,058 | 1,009 | 1,034 | +21 | +2.1% | 251,800 |
| 2024/12/12 | 942 | 1,031 | 941 | 1,013 | +76 | +8.1% | 294,600 |
| 2024/12/11 | 924 | 955 | 920 | 937 | -62 | -6.2% | 358,100 |
| 2024/12/10 | 1,010 | 1,015 | 995 | 999 | -6 | -0.6% | 188,900 |
| 2024/12/09 | 994 | 1,005 | 991 | 1,005 | +23 | +2.3% | 47,800 |
| 2024/12/06 | 990 | 991 | 978 | 982 | -8 | -0.8% | 49,000 |
| 2024/12/05 | 990 | 995 | 988 | 990 | +4 | +0.4% | 42,600 |
| 2024/12/04 | 1,003 | 1,003 | 986 | 986 | -18 | -1.8% | 60,100 |
| 2024/12/03 | 1,002 | 1,005 | 991 | 1,004 | +6 | +0.6% | 49,000 |
| 2024/12/02 | 998 | 1,005 | 991 | 998 | +1 | +0.1% | 47,000 |
51～
100
件表示中 / 2359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 | 107,700円 | +19.3% | +116.2% | 2.79% | 12.08倍 | 2.24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 |
| 三住道路 | 134,300円 | -2.6% | -74.2% | 2.98% | 74.82倍 | 0.94倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ＴＡＮＡＫＥＮ | 138,600円 | +12.4% | +22.0% | 3.61% | 9.27倍 | 1.65倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 148,700円 | +9.1% | -16.1% | 3.36% | 8.08倍 | 0.63倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| ヴィス | 127,800円 | +12.5% | +19.4% | 3.44% | 8.98倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
