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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,369 | 1,452 | 1,358 | 1,452 | +32 | +2.3% | 40,000 |
| 2018/12/28 | 1,398 | 1,426 | 1,377 | 1,420 | +20 | +1.4% | 59,800 |
| 2018/12/27 | 1,445 | 1,445 | 1,373 | 1,400 | +87 | +6.6% | 60,700 |
| 2018/12/26 | 1,350 | 1,377 | 1,259 | 1,313 | +83 | +6.7% | 61,800 |
| 2018/12/25 | 1,279 | 1,328 | 1,215 | 1,230 | -190 | -13.4% | 85,200 |
| 2018/12/21 | 1,466 | 1,482 | 1,307 | 1,420 | -86 | -5.7% | 118,300 |
| 2018/12/20 | 1,598 | 1,600 | 1,477 | 1,506 | -98 | -6.1% | 81,000 |
| 2018/12/19 | 1,624 | 1,647 | 1,601 | 1,604 | -16 | -1% | 28,300 |
| 2018/12/18 | 1,620 | 1,642 | 1,591 | 1,620 | -37 | -2.2% | 40,000 |
| 2018/12/17 | 1,672 | 1,697 | 1,650 | 1,657 | -15 | -0.9% | 59,100 |
| 2018/12/14 | 1,650 | 1,675 | 1,624 | 1,672 | +29 | +1.8% | 55,000 |
| 2018/12/13 | 1,613 | 1,647 | 1,591 | 1,643 | +29 | +1.8% | 43,800 |
| 2018/12/12 | 1,615 | 1,622 | 1,575 | 1,614 | -16 | -1% | 53,300 |
| 2018/12/11 | 1,640 | 1,680 | 1,608 | 1,630 | +22 | +1.4% | 120,000 |
| 2018/12/10 | 1,561 | 1,686 | 1,504 | 1,608 | +117 | +7.8% | 273,500 |
| 2018/12/07 | 1,573 | 1,580 | 1,490 | 1,491 | -98 | -6.2% | 64,300 |
| 2018/12/06 | 1,624 | 1,629 | 1,570 | 1,589 | -45 | -2.8% | 68,900 |
| 2018/12/05 | 1,600 | 1,642 | 1,580 | 1,634 | +36 | +2.3% | 170,900 |
| 2018/12/04 | 1,589 | 1,613 | 1,580 | 1,598 | +21 | +1.3% | 65,400 |
| 2018/12/03 | 1,575 | 1,588 | 1,560 | 1,577 | +12 | +0.8% | 34,000 |
| 2018/11/30 | 1,575 | 1,575 | 1,542 | 1,565 | ±0 | ±0% | 23,400 |
| 2018/11/29 | 1,560 | 1,576 | 1,550 | 1,565 | +16 | +1% | 26,900 |
| 2018/11/28 | 1,522 | 1,550 | 1,519 | 1,549 | +26 | +1.7% | 28,200 |
| 2018/11/27 | 1,550 | 1,550 | 1,506 | 1,523 | +3 | +0.2% | 30,100 |
| 2018/11/26 | 1,488 | 1,537 | 1,488 | 1,520 | +32 | +2.2% | 37,700 |
| 2018/11/22 | 1,465 | 1,497 | 1,460 | 1,488 | +25 | +1.7% | 28,100 |
| 2018/11/21 | 1,444 | 1,467 | 1,417 | 1,463 | +12 | +0.8% | 21,900 |
| 2018/11/20 | 1,441 | 1,466 | 1,424 | 1,451 | +15 | +1% | 24,800 |
| 2018/11/19 | 1,414 | 1,447 | 1,412 | 1,436 | +22 | +1.6% | 14,600 |
| 2018/11/16 | 1,448 | 1,448 | 1,402 | 1,414 | -37 | -2.5% | 18,900 |
| 2018/11/15 | 1,463 | 1,478 | 1,435 | 1,451 | -13 | -0.9% | 14,400 |
| 2018/11/14 | 1,440 | 1,476 | 1,428 | 1,464 | +21 | +1.5% | 25,800 |
| 2018/11/13 | 1,389 | 1,446 | 1,376 | 1,443 | +10 | +0.7% | 25,000 |
| 2018/11/12 | 1,460 | 1,482 | 1,414 | 1,433 | -23 | -1.6% | 43,800 |
| 2018/11/09 | 1,441 | 1,466 | 1,433 | 1,456 | +10 | +0.7% | 17,400 |
| 2018/11/08 | 1,450 | 1,473 | 1,432 | 1,446 | +5 | +0.3% | 14,800 |
| 2018/11/07 | 1,433 | 1,473 | 1,422 | 1,441 | +8 | +0.6% | 26,800 |
| 2018/11/06 | 1,455 | 1,455 | 1,412 | 1,433 | -9 | -0.6% | 17,000 |
| 2018/11/05 | 1,466 | 1,487 | 1,442 | 1,442 | -25 | -1.7% | 27,000 |
| 2018/11/02 | 1,449 | 1,486 | 1,438 | 1,467 | +20 | +1.4% | 32,800 |
| 2018/11/01 | 1,497 | 1,497 | 1,436 | 1,447 | -42 | -2.8% | 35,900 |
| 2018/10/31 | 1,387 | 1,490 | 1,363 | 1,489 | +143 | +10.6% | 106,300 |
| 2018/10/30 | 1,230 | 1,348 | 1,220 | 1,346 | +92 | +7.3% | 51,100 |
| 2018/10/29 | 1,339 | 1,354 | 1,247 | 1,254 | -84 | -6.3% | 46,400 |
| 2018/10/26 | 1,386 | 1,394 | 1,316 | 1,338 | -18 | -1.3% | 41,400 |
| 2018/10/25 | 1,405 | 1,425 | 1,346 | 1,356 | -112 | -7.6% | 49,000 |
| 2018/10/24 | 1,423 | 1,473 | 1,405 | 1,468 | +45 | +3.2% | 38,500 |
| 2018/10/23 | 1,478 | 1,478 | 1,404 | 1,423 | -55 | -3.7% | 33,600 |
| 2018/10/22 | 1,458 | 1,487 | 1,422 | 1,478 | +27 | +1.9% | 18,900 |
| 2018/10/19 | 1,475 | 1,475 | 1,431 | 1,451 | -23 | -1.6% | 21,200 |
1601～
1650
件表示中 / 2417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 | 112,900円 | +19.3% | +116.2% | 3.54% | 10.83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 |
| 金下建 | 281,000円 | +12.9% | -39.5% | 1.78% | 32.87倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 佐藤渡辺 | 167,200円 | -8.5% | -2.1% | 4.78% | 12.25倍 | 0.49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 | 30,300円 | -2.2% | -2.5% | 4.62% | 14.60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 | 125,000円 | +10.3% | +10.0% | 1.04% | 17.83倍 | 2.41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
