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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 1,188.3 | 1,200 | 1,108.3 | 1,160 | +30 | +2.7% | 163,200 |
| 2016/02/22 | 1,125 | 1,131.7 | 1,055 | 1,130 | -18.3 | -1.6% | 229,200 |
| 2016/02/19 | 1,020 | 1,221.7 | 1,010 | 1,148.3 | +148.3 | +14.8% | 1,187,400 |
| 2016/02/18 | 900 | 1,000 | 883.3 | 1,000 | +166.7 | +20% | 87,900 |
| 2016/02/17 | 811.7 | 856.7 | 811.7 | 833.3 | +21.6 | +2.7% | 50,400 |
| 2016/02/16 | 797.3 | 843.3 | 780.7 | 811.7 | +31 | +4% | 83,400 |
| 2016/02/15 | 807.7 | 807.7 | 733.3 | 780.7 | +39.7 | +5.4% | 81,900 |
| 2016/02/12 | 773.7 | 799.7 | 725.7 | 741 | -149.3 | -16.8% | 159,300 |
| 2016/02/10 | 962.7 | 983.3 | 854.3 | 890.3 | -72.4 | -7.5% | 75,600 |
| 2016/02/09 | 966.7 | 989 | 960 | 962.7 | -87.3 | -8.3% | 39,300 |
| 2016/02/08 | 1,061.7 | 1,071.7 | 1,023.3 | 1,050 | -11.7 | -1.1% | 22,500 |
| 2016/02/05 | 1,080 | 1,080 | 1,001.7 | 1,061.7 | -26.6 | -2.4% | 40,800 |
| 2016/02/04 | 1,076.7 | 1,106.7 | 1,068.3 | 1,088.3 | -11.7 | -1.1% | 31,200 |
| 2016/02/03 | 1,088.3 | 1,100 | 1,051.7 | 1,100 | -1.7 | -0.2% | 37,800 |
| 2016/02/02 | 1,046.7 | 1,116.7 | 1,046.7 | 1,101.7 | +48.4 | +4.6% | 76,200 |
| 2016/02/01 | 1,070 | 1,070 | 1,026.7 | 1,053.3 | +23.3 | +2.3% | 32,400 |
| 2016/01/29 | 1,066.7 | 1,073.3 | 1,018.3 | 1,030 | -31.7 | -3% | 44,400 |
| 2016/01/28 | 1,070 | 1,083.3 | 1,033.3 | 1,061.7 | -28.3 | -2.6% | 59,400 |
| 2016/01/27 | 1,106.7 | 1,133.3 | 1,068.3 | 1,090 | +15 | +1.4% | 68,400 |
| 2016/01/26 | 1,033.3 | 1,075 | 1,033.3 | 1,075 | +6.7 | +0.6% | 52,200 |
| 2016/01/25 | 996.7 | 1,073.3 | 996.7 | 1,068.3 | +65 | +6.5% | 95,400 |
| 2016/01/22 | 998.3 | 1,023.3 | 981.7 | 1,003.3 | +38.3 | +4% | 64,200 |
| 2016/01/21 | 1,035 | 1,055 | 965 | 965 | -86.7 | -8.2% | 190,200 |
| 2016/01/20 | 1,076.7 | 1,100 | 1,051.7 | 1,051.7 | -31.6 | -2.9% | 111,600 |
| 2016/01/19 | 1,093.3 | 1,110 | 1,055 | 1,083.3 | -10 | -0.9% | 136,800 |
| 2016/01/18 | 1,083.3 | 1,110 | 1,051.7 | 1,093.3 | -56.7 | -4.9% | 141,000 |
| 2016/01/15 | 1,271.7 | 1,273.3 | 1,120 | 1,150 | -116.7 | -9.2% | 328,800 |
| 2016/01/14 | 1,331.7 | 1,331.7 | 1,180 | 1,266.7 | +101.7 | +8.7% | 1,185,600 |
| 2016/01/13 | 1,181.7 | 1,183.3 | 1,133.3 | 1,165 | +5 | +0.4% | 67,200 |
| 2016/01/12 | 1,201.7 | 1,208.3 | 1,143.3 | 1,160 | -48.3 | -4% | 84,000 |
| 2016/01/08 | 1,190 | 1,211.7 | 1,151.7 | 1,208.3 | +31.6 | +2.7% | 111,000 |
| 2016/01/07 | 1,143.3 | 1,211.7 | 1,143.3 | 1,176.7 | +18.4 | +1.6% | 105,600 |
| 2016/01/06 | 1,181.7 | 1,195 | 1,150 | 1,158.3 | -8.4 | -0.7% | 72,000 |
| 2016/01/05 | 1,175 | 1,181.7 | 1,146.7 | 1,166.7 | -11.6 | -1% | 69,000 |
| 2016/01/04 | 1,198.3 | 1,198.3 | 1,175 | 1,178.3 | -10 | -0.8% | 52,200 |
| 2015/12/30 | 1,200 | 1,216.7 | 1,185 | 1,188.3 | -11.7 | -1% | 95,400 |
| 2015/12/29 | 1,205 | 1,228.3 | 1,198.3 | 1,200 | -35 | -2.8% | 114,600 |
| 2015/12/28 | 1,136.7 | 1,313.3 | 1,133.3 | 1,235 | +88.3 | +7.7% | 493,800 |
| 2015/12/25 | 1,193.3 | 1,193.3 | 1,141.7 | 1,146.7 | -25 | -2.1% | 103,800 |
| 2015/12/24 | 1,195 | 1,206.7 | 1,171.7 | 1,171.7 | -21.6 | -1.8% | 68,400 |
| 2015/12/22 | 1,238.3 | 1,241.7 | 1,191.7 | 1,193.3 | -65 | -5.2% | 111,000 |
| 2015/12/21 | 1,201.7 | 1,260 | 1,186.7 | 1,258.3 | +21.6 | +1.7% | 142,800 |
| 2015/12/18 | 1,265 | 1,296.7 | 1,236.7 | 1,236.7 | -41.6 | -3.3% | 166,200 |
| 2015/12/17 | 1,188.3 | 1,281.7 | 1,188.3 | 1,278.3 | +71.6 | +5.9% | 255,000 |
| 2015/12/16 | 1,228.3 | 1,271.7 | 1,185 | 1,206.7 | +45 | +3.9% | 420,600 |
| 2015/12/15 | 1,233.3 | 1,233.3 | 1,136.7 | 1,161.7 | -50 | -4.1% | 292,800 |
| 2015/12/14 | 1,191.7 | 1,241.7 | 1,186.7 | 1,211.7 | -40 | -3.2% | 218,400 |
| 2015/12/11 | 1,251.7 | 1,313.3 | 1,245 | 1,251.7 | -115 | -8.4% | 778,800 |
| 2015/12/10 | 1,375 | 1,398.3 | 1,318.3 | 1,366.7 | -58.3 | -4.1% | 772,200 |
| 2015/12/09 | 1,411.7 | 1,456.7 | 1,385 | 1,425 | -11.7 | -0.8% | 1,191,000 |
2301～
2350
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 | 111,900円 | +19.3% | +116.2% | 3.57% | 10.73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 | 127,500円 | +5.8% | +0.1% | 3.84% | 8.44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 | 165,200円 | -8.5% | -2.1% | 4.84% | 12.11倍 | 0.48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 | 123,700円 | +10.3% | +10.0% | 1.05% | 17.64倍 | 2.39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
