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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,366.7 | 1,476.7 | 1,350 | 1,400 | -6.7 | -0.5% | 225,000 |
| 2016/12/09 | 1,421.7 | 1,453.3 | 1,406.7 | 1,406.7 | -31.6 | -2.2% | 57,600 |
| 2016/12/08 | 1,496.7 | 1,496.7 | 1,426.7 | 1,438.3 | -58.4 | -3.9% | 80,700 |
| 2016/12/07 | 1,500 | 1,505 | 1,461.7 | 1,496.7 | +13.4 | +0.9% | 159,600 |
| 2016/12/06 | 1,426.7 | 1,496.7 | 1,415 | 1,483.3 | +56.6 | +4% | 120,000 |
| 2016/12/05 | 1,405 | 1,451.7 | 1,401.7 | 1,426.7 | -1.6 | -0.1% | 67,800 |
| 2016/12/02 | 1,403.3 | 1,480 | 1,393.3 | 1,428.3 | +25 | +1.8% | 200,400 |
| 2016/12/01 | 1,405 | 1,415 | 1,388.3 | 1,403.3 | +6.6 | +0.5% | 63,600 |
| 2016/11/30 | 1,380 | 1,396.7 | 1,371.7 | 1,396.7 | +16.7 | +1.2% | 32,700 |
| 2016/11/29 | 1,368.3 | 1,385 | 1,365 | 1,380 | -3.3 | -0.2% | 34,500 |
| 2016/11/28 | 1,385 | 1,388.3 | 1,366.7 | 1,383.3 | -1.7 | -0.1% | 21,300 |
| 2016/11/25 | 1,400 | 1,406.7 | 1,370 | 1,385 | -21.7 | -1.5% | 36,300 |
| 2016/11/24 | 1,381.7 | 1,406.7 | 1,375 | 1,406.7 | +25 | +1.8% | 42,900 |
| 2016/11/22 | 1,388.3 | 1,388.3 | 1,353.3 | 1,381.7 | -13.3 | -1% | 54,900 |
| 2016/11/21 | 1,420 | 1,423.3 | 1,391.7 | 1,395 | -8.3 | -0.6% | 69,300 |
| 2016/11/18 | 1,383.3 | 1,406.7 | 1,373.3 | 1,403.3 | +15 | +1.1% | 54,000 |
| 2016/11/17 | 1,365 | 1,400 | 1,340 | 1,388.3 | +16.6 | +1.2% | 43,500 |
| 2016/11/16 | 1,361.7 | 1,381.7 | 1,346.7 | 1,371.7 | +13.4 | +1% | 43,200 |
| 2016/11/15 | 1,413.3 | 1,413.3 | 1,355 | 1,358.3 | -43.4 | -3.1% | 57,900 |
| 2016/11/14 | 1,391.7 | 1,443.3 | 1,391.7 | 1,401.7 | +15 | +1.1% | 61,200 |
| 2016/11/11 | 1,403.3 | 1,413.3 | 1,385 | 1,386.7 | -16.6 | -1.2% | 57,600 |
| 2016/11/10 | 1,380 | 1,413.3 | 1,370 | 1,403.3 | +55 | +4.1% | 108,600 |
| 2016/11/09 | 1,376.7 | 1,376.7 | 1,253.3 | 1,348.3 | -20 | -1.5% | 143,700 |
| 2016/11/08 | 1,360 | 1,376.7 | 1,353.3 | 1,368.3 | +3.3 | +0.2% | 34,800 |
| 2016/11/07 | 1,360 | 1,388.3 | 1,360 | 1,365 | +8.3 | +0.6% | 43,500 |
| 2016/11/04 | 1,366.7 | 1,383.3 | 1,340 | 1,356.7 | -16.6 | -1.2% | 70,500 |
| 2016/11/02 | 1,396.7 | 1,396.7 | 1,350 | 1,373.3 | -31.7 | -2.3% | 87,600 |
| 2016/11/01 | 1,451.7 | 1,463.3 | 1,383.3 | 1,405 | -46.7 | -3.2% | 198,600 |
| 2016/10/31 | 1,390 | 1,461.7 | 1,383.3 | 1,451.7 | +68.4 | +4.9% | 269,100 |
| 2016/10/28 | 1,383.3 | 1,395 | 1,361.7 | 1,383.3 | +10 | +0.7% | 84,000 |
| 2016/10/27 | 1,341.7 | 1,391.7 | 1,336.7 | 1,373.3 | +43.3 | +3.3% | 154,500 |
| 2016/10/26 | 1,300 | 1,360 | 1,300 | 1,330 | +36.7 | +2.8% | 105,600 |
| 2016/10/25 | 1,328.3 | 1,330 | 1,285 | 1,293.3 | -30 | -2.3% | 128,100 |
| 2016/10/24 | 1,290 | 1,405 | 1,290 | 1,323.3 | +103.3 | +8.5% | 700,500 |
| 2016/10/21 | 1,173.3 | 1,236.7 | 1,171.7 | 1,220 | +43.3 | +3.7% | 215,100 |
| 2016/10/20 | 1,200 | 1,213.3 | 1,176.7 | 1,176.7 | -33.3 | -2.8% | 46,500 |
| 2016/10/19 | 1,220 | 1,220 | 1,201.7 | 1,210 | -5 | -0.4% | 24,600 |
| 2016/10/18 | 1,220 | 1,220 | 1,193.3 | 1,215 | +21.7 | +1.8% | 18,900 |
| 2016/10/17 | 1,226.7 | 1,228.3 | 1,183.3 | 1,193.3 | -45 | -3.6% | 39,000 |
| 2016/10/14 | 1,260 | 1,260 | 1,235 | 1,238.3 | -21.7 | -1.7% | 27,300 |
| 2016/10/13 | 1,221.7 | 1,261.7 | 1,211.7 | 1,260 | +50 | +4.1% | 96,000 |
| 2016/10/12 | 1,183.3 | 1,223.3 | 1,173.3 | 1,210 | +26.7 | +2.3% | 27,000 |
| 2016/10/11 | 1,186.7 | 1,193.3 | 1,163.3 | 1,183.3 | -11.7 | -1% | 44,100 |
| 2016/10/07 | 1,203.3 | 1,218.3 | 1,176.7 | 1,195 | -25 | -2% | 26,100 |
| 2016/10/06 | 1,226.7 | 1,233.3 | 1,201.7 | 1,220 | +40 | +3.4% | 69,000 |
| 2016/10/05 | 1,146.7 | 1,180 | 1,131.7 | 1,180 | +66.7 | +6% | 55,200 |
| 2016/10/04 | 1,126.7 | 1,143.3 | 1,113.3 | 1,113.3 | +38.3 | +3.6% | 46,800 |
| 2016/10/03 | 1,078.3 | 1,091.7 | 1,073.3 | 1,075 | +3.3 | +0.3% | 10,200 |
| 2016/09/30 | 1,100 | 1,100 | 1,070 | 1,071.7 | -5 | -0.5% | 13,500 |
| 2016/09/29 | 1,085 | 1,086.7 | 1,076.7 | 1,076.7 | -6.6 | -0.6% | 10,200 |
2051～
2100
件表示中 / 2361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 | 108,900円 | +19.3% | +116.2% | 2.75% | 12.22倍 | 2.27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 |
| ノバック | 240,300円 | -19.8% | -3.3% | 4.99% | 25.79倍 | 0.68倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ＴＡＮＡＫＥＮ | 138,900円 | +12.4% | +22.0% | 3.60% | 9.29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 | 149,300円 | +9.1% | -16.1% | 3.35% | 8.11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 | 124,800円 | +12.5% | +19.4% | 3.53% | 8.77倍 | 1.69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
