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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 1,063.3 | 1,081.7 | 1,055 | 1,061.7 | -5 | -0.5% | 41,100 |
| 2016/07/19 | 1,058.3 | 1,075 | 1,058.3 | 1,066.7 | -15 | -1.4% | 15,900 |
| 2016/07/15 | 1,100 | 1,108.3 | 1,066.7 | 1,081.7 | -18.3 | -1.7% | 29,700 |
| 2016/07/14 | 1,090 | 1,120 | 1,085 | 1,100 | +10 | +0.9% | 23,100 |
| 2016/07/13 | 1,166.7 | 1,166.7 | 1,086.7 | 1,090 | -56.7 | -4.9% | 62,700 |
| 2016/07/12 | 1,153.3 | 1,195 | 1,135 | 1,146.7 | -1.6 | -0.1% | 32,100 |
| 2016/07/11 | 1,126.7 | 1,156.7 | 1,126.7 | 1,148.3 | +71.6 | +6.6% | 16,500 |
| 2016/07/08 | 1,111.7 | 1,143.3 | 1,061.7 | 1,076.7 | -58.3 | -5.1% | 39,900 |
| 2016/07/07 | 1,168.3 | 1,170 | 1,133.3 | 1,135 | -33.3 | -2.9% | 18,000 |
| 2016/07/06 | 1,168.3 | 1,178.3 | 1,156.7 | 1,168.3 | -46.7 | -3.8% | 14,400 |
| 2016/07/05 | 1,220 | 1,236.7 | 1,176.7 | 1,215 | -40 | -3.2% | 36,900 |
| 2016/07/04 | 1,195 | 1,270 | 1,183.3 | 1,255 | +58.3 | +4.9% | 76,200 |
| 2016/07/01 | 1,156.7 | 1,200 | 1,156.7 | 1,196.7 | +40 | +3.5% | 33,600 |
| 2016/06/30 | 1,210 | 1,216.7 | 1,133.3 | 1,156.7 | +13.4 | +1.2% | 60,000 |
| 2016/06/29 | 1,086.7 | 1,145 | 1,086.7 | 1,143.3 | +65 | +6% | 30,600 |
| 2016/06/28 | 1,066.7 | 1,100 | 1,035 | 1,078.3 | -6.7 | -0.6% | 39,600 |
| 2016/06/27 | 1,021.7 | 1,098.3 | 1,021.7 | 1,085 | +65 | +6.4% | 38,100 |
| 2016/06/24 | 1,213.3 | 1,233.3 | 960 | 1,020 | -150 | -12.8% | 102,300 |
| 2016/06/23 | 1,140 | 1,190 | 1,116.7 | 1,170 | +6.7 | +0.6% | 30,000 |
| 2016/06/22 | 1,198.3 | 1,200 | 1,128.3 | 1,163.3 | -21.7 | -1.8% | 41,700 |
| 2016/06/21 | 1,221.7 | 1,221.7 | 1,178.3 | 1,185 | -13.3 | -1.1% | 26,100 |
| 2016/06/20 | 1,163.3 | 1,221.7 | 1,163.3 | 1,198.3 | +35 | +3% | 19,800 |
| 2016/06/17 | 1,171.7 | 1,171.7 | 1,135 | 1,163.3 | +38.3 | +3.4% | 57,900 |
| 2016/06/16 | 1,175 | 1,178.3 | 1,065 | 1,125 | -66.7 | -5.6% | 148,800 |
| 2016/06/15 | 1,190 | 1,226.7 | 1,170 | 1,191.7 | -20 | -1.7% | 64,800 |
| 2016/06/14 | 1,338.3 | 1,365 | 1,185 | 1,211.7 | -163.3 | -11.9% | 198,000 |
| 2016/06/13 | 1,395 | 1,431.7 | 1,350 | 1,375 | -30 | -2.1% | 99,000 |
| 2016/06/10 | 1,375 | 1,490 | 1,375 | 1,405 | -40 | -2.8% | 240,600 |
| 2016/06/09 | 1,413.3 | 1,478.3 | 1,393.3 | 1,445 | +41.7 | +3% | 162,600 |
| 2016/06/08 | 1,433.3 | 1,458.3 | 1,391.7 | 1,403.3 | -30 | -2.1% | 76,200 |
| 2016/06/07 | 1,393.3 | 1,445 | 1,383.3 | 1,433.3 | +40 | +2.9% | 93,900 |
| 2016/06/06 | 1,350 | 1,393.3 | 1,350 | 1,393.3 | ±0 | ±0% | 22,200 |
| 2016/06/03 | 1,341.7 | 1,396.7 | 1,341.7 | 1,393.3 | +43.3 | +3.2% | 36,000 |
| 2016/06/02 | 1,400 | 1,423.3 | 1,305 | 1,350 | -66.7 | -4.7% | 159,900 |
| 2016/06/01 | 1,466.7 | 1,466.7 | 1,371.7 | 1,416.7 | -58.3 | -4% | 154,800 |
| 2016/05/31 | 1,350 | 1,475 | 1,348.3 | 1,475 | +131.7 | +9.8% | 198,600 |
| 2016/05/30 | 1,308.3 | 1,363.3 | 1,305 | 1,343.3 | +30 | +2.3% | 83,700 |
| 2016/05/27 | 1,310 | 1,333.3 | 1,310 | 1,313.3 | -16.7 | -1.3% | 28,500 |
| 2016/05/26 | 1,370 | 1,370 | 1,306.7 | 1,330 | -40 | -2.9% | 39,600 |
| 2016/05/25 | 1,398.3 | 1,398.3 | 1,351.7 | 1,370 | -13.3 | -1% | 39,000 |
| 2016/05/24 | 1,405 | 1,415 | 1,360 | 1,383.3 | -1.7 | -0.1% | 63,300 |
| 2016/05/23 | 1,343.3 | 1,400 | 1,335 | 1,385 | +88.3 | +6.8% | 123,300 |
| 2016/05/20 | 1,275 | 1,303.3 | 1,250 | 1,296.7 | -6.6 | -0.5% | 45,600 |
| 2016/05/19 | 1,303.3 | 1,335 | 1,253.3 | 1,303.3 | -23.4 | -1.8% | 127,500 |
| 2016/05/18 | 1,478.3 | 1,481.7 | 1,295 | 1,326.7 | -116.6 | -8.1% | 272,400 |
| 2016/05/17 | 1,433.3 | 1,513.3 | 1,400 | 1,443.3 | +138.3 | +10.6% | 309,000 |
| 2016/05/16 | 1,493.3 | 1,620 | 1,271.7 | 1,305 | -120 | -8.4% | 947,400 |
| 2016/05/13 | 1,260 | 1,433.3 | 1,228.3 | 1,425 | +188.3 | +15.2% | 669,600 |
| 2016/05/12 | 1,163.3 | 1,295 | 1,160 | 1,236.7 | +86.7 | +7.5% | 288,600 |
| 2016/05/11 | 1,166.7 | 1,193.3 | 1,116.7 | 1,150 | -16.7 | -1.4% | 42,300 |
2201～
2250
件表示中 / 2414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 | 112,100円 | +19.3% | +116.2% | 3.57% | 10.75倍 | 2.10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 | 127,900円 | +5.8% | +0.1% | 3.83% | 8.47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 | 167,300円 | -8.5% | -2.1% | 4.78% | 12.26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 | 121,200円 | +10.3% | +10.0% | 1.07% | 17.28倍 | 2.34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
