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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,421 | 1,428 | 1,402 | 1,416 | -3 | -0.2% | 33,800 |
| 2018/07/25 | 1,444 | 1,453 | 1,412 | 1,419 | -15 | -1% | 36,400 |
| 2018/07/24 | 1,408 | 1,444 | 1,403 | 1,434 | +27 | +1.9% | 39,800 |
| 2018/07/23 | 1,407 | 1,430 | 1,370 | 1,407 | -25 | -1.7% | 79,400 |
| 2018/07/20 | 1,451 | 1,483 | 1,407 | 1,432 | -35 | -2.4% | 100,200 |
| 2018/07/19 | 1,540 | 1,547 | 1,460 | 1,467 | -74 | -4.8% | 171,500 |
| 2018/07/18 | 1,561 | 1,619 | 1,536 | 1,541 | -34 | -2.2% | 123,600 |
| 2018/07/17 | 1,565 | 1,633 | 1,530 | 1,575 | +45 | +2.9% | 274,200 |
| 2018/07/13 | 1,574 | 1,596 | 1,519 | 1,530 | -28 | -1.8% | 126,500 |
| 2018/07/12 | 1,576 | 1,607 | 1,531 | 1,558 | -33 | -2.1% | 171,500 |
| 2018/07/11 | 1,503 | 1,610 | 1,482 | 1,591 | +48 | +3.1% | 539,200 |
| 2018/07/10 | 1,603 | 1,724 | 1,523 | 1,543 | -20 | -1.3% | 1,336,400 |
| 2018/07/09 | 1,473 | 1,563 | 1,447 | 1,563 | +300 | +23.8% | 315,600 |
| 2018/07/06 | 1,250 | 1,266 | 1,239 | 1,263 | +34 | +2.8% | 24,700 |
| 2018/07/05 | 1,295 | 1,296 | 1,227 | 1,229 | -67 | -5.2% | 58,800 |
| 2018/07/04 | 1,274 | 1,296 | 1,267 | 1,296 | +22 | +1.7% | 15,900 |
| 2018/07/03 | 1,303 | 1,329 | 1,267 | 1,274 | -21 | -1.6% | 58,500 |
| 2018/07/02 | 1,360 | 1,366 | 1,284 | 1,295 | -65 | -4.8% | 43,100 |
| 2018/06/29 | 1,341 | 1,360 | 1,321 | 1,360 | +26 | +1.9% | 23,100 |
| 2018/06/28 | 1,346 | 1,346 | 1,300 | 1,334 | +18 | +1.4% | 37,900 |
| 2018/06/27 | 1,287 | 1,316 | 1,274 | 1,316 | +22 | +1.7% | 29,700 |
| 2018/06/26 | 1,265 | 1,294 | 1,252 | 1,294 | +28 | +2.2% | 27,500 |
| 2018/06/25 | 1,301 | 1,301 | 1,261 | 1,266 | -20 | -1.6% | 36,900 |
| 2018/06/22 | 1,315 | 1,317 | 1,282 | 1,286 | -40 | -3% | 51,500 |
| 2018/06/21 | 1,323 | 1,337 | 1,315 | 1,326 | -2 | -0.2% | 48,000 |
| 2018/06/20 | 1,362 | 1,386 | 1,315 | 1,328 | -59 | -4.3% | 116,600 |
| 2018/06/19 | 1,440 | 1,441 | 1,377 | 1,387 | -66 | -4.5% | 61,800 |
| 2018/06/18 | 1,480 | 1,480 | 1,444 | 1,453 | -33 | -2.2% | 27,200 |
| 2018/06/15 | 1,512 | 1,513 | 1,468 | 1,486 | -17 | -1.1% | 35,800 |
| 2018/06/14 | 1,522 | 1,527 | 1,499 | 1,503 | -16 | -1.1% | 33,300 |
| 2018/06/13 | 1,476 | 1,525 | 1,476 | 1,519 | +43 | +2.9% | 38,300 |
| 2018/06/12 | 1,529 | 1,529 | 1,470 | 1,476 | -24 | -1.6% | 62,300 |
| 2018/06/11 | 1,548 | 1,579 | 1,497 | 1,500 | -41 | -2.7% | 59,900 |
| 2018/06/08 | 1,536 | 1,549 | 1,531 | 1,541 | +1 | +0.1% | 20,300 |
| 2018/06/07 | 1,526 | 1,547 | 1,524 | 1,540 | +17 | +1.1% | 16,300 |
| 2018/06/06 | 1,512 | 1,526 | 1,510 | 1,523 | +12 | +0.8% | 13,800 |
| 2018/06/05 | 1,522 | 1,522 | 1,502 | 1,511 | -10 | -0.7% | 10,900 |
| 2018/06/04 | 1,515 | 1,524 | 1,503 | 1,521 | +8 | +0.5% | 20,300 |
| 2018/06/01 | 1,494 | 1,524 | 1,494 | 1,513 | +19 | +1.3% | 11,600 |
| 2018/05/31 | 1,506 | 1,514 | 1,494 | 1,494 | -10 | -0.7% | 11,500 |
| 2018/05/30 | 1,488 | 1,507 | 1,487 | 1,504 | -1 | -0.1% | 21,900 |
| 2018/05/29 | 1,527 | 1,527 | 1,494 | 1,505 | -23 | -1.5% | 35,400 |
| 2018/05/28 | 1,517 | 1,531 | 1,513 | 1,528 | +12 | +0.8% | 9,500 |
| 2018/05/25 | 1,516 | 1,535 | 1,511 | 1,516 | +1 | +0.1% | 18,300 |
| 2018/05/24 | 1,539 | 1,551 | 1,515 | 1,515 | -23 | -1.5% | 22,100 |
| 2018/05/23 | 1,539 | 1,557 | 1,531 | 1,538 | -1 | -0.1% | 16,300 |
| 2018/05/22 | 1,570 | 1,591 | 1,533 | 1,539 | -25 | -1.6% | 39,600 |
| 2018/05/21 | 1,532 | 1,568 | 1,532 | 1,564 | +28 | +1.8% | 21,800 |
| 2018/05/18 | 1,564 | 1,568 | 1,533 | 1,536 | -26 | -1.7% | 49,700 |
| 2018/05/17 | 1,580 | 1,595 | 1,558 | 1,562 | -18 | -1.1% | 43,100 |
1651～
1700
件表示中 / 2360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 | 106,500円 | +19.3% | +116.2% | 2.82% | 11.95倍 | 2.22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 |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63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 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09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 | 125,900円 | +12.5% | +19.4% | 3.49% | 8.85倍 | 1.70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 |
| 金下建 | 266,000円 | +12.9% | -39.5% | 1.88% | 31.11倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
