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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 1,401.7 | 1,438.3 | 1,315 | 1,436.7 | +93.4 | +7% | 1,579,800 |
| 2015/12/07 | 1,241.7 | 1,370 | 1,241.7 | 1,343.3 | +125 | +10.3% | 1,441,800 |
| 2015/12/04 | 1,273.3 | 1,290 | 1,211.7 | 1,218.3 | -78.4 | -6% | 552,000 |
| 2015/12/03 | 1,171.7 | 1,300 | 1,171.7 | 1,296.7 | +163.4 | +14.4% | 1,689,600 |
| 2015/12/02 | 1,191.7 | 1,191.7 | 1,116.7 | 1,133.3 | -41.7 | -3.5% | 319,800 |
| 2015/12/01 | 1,215 | 1,218.3 | 1,171.7 | 1,175 | -41.7 | -3.4% | 274,800 |
| 2015/11/30 | 1,226.7 | 1,243.3 | 1,216.7 | 1,216.7 | -23.3 | -1.9% | 108,600 |
| 2015/11/27 | 1,278.3 | 1,283.3 | 1,240 | 1,240 | -20 | -1.6% | 124,800 |
| 2015/11/26 | 1,223.3 | 1,293.3 | 1,211.7 | 1,260 | +48.3 | +4% | 421,800 |
| 2015/11/25 | 1,220 | 1,235 | 1,205 | 1,211.7 | -23.3 | -1.9% | 144,600 |
| 2015/11/24 | 1,266.7 | 1,266.7 | 1,228.3 | 1,235 | -28.3 | -2.2% | 135,000 |
| 2015/11/20 | 1,260 | 1,288.3 | 1,230 | 1,263.3 | -21.7 | -1.7% | 250,800 |
| 2015/11/19 | 1,310 | 1,326.7 | 1,285 | 1,285 | -11.7 | -0.9% | 242,400 |
| 2015/11/18 | 1,300 | 1,350 | 1,263.3 | 1,296.7 | +6.7 | +0.5% | 492,600 |
| 2015/11/17 | 1,341.7 | 1,380 | 1,285 | 1,290 | -26.7 | -2% | 892,200 |
| 2015/11/16 | 1,208.3 | 1,411.7 | 1,203.3 | 1,316.7 | +60 | +4.8% | 1,930,200 |
| 2015/11/13 | 1,266.7 | 1,303.3 | 1,250 | 1,256.7 | -40 | -3.1% | 295,800 |
| 2015/11/12 | 1,408.3 | 1,425 | 1,290 | 1,296.7 | -95 | -6.8% | 674,400 |
| 2015/11/11 | 1,366.7 | 1,425 | 1,366.7 | 1,391.7 | +23.4 | +1.7% | 760,800 |
| 2015/11/10 | 1,338.3 | 1,400 | 1,316.7 | 1,368.3 | +43.3 | +3.3% | 1,127,400 |
| 2015/11/09 | 1,275 | 1,385 | 1,253.3 | 1,325 | +73.3 | +5.9% | 1,329,000 |
| 2015/11/06 | 1,310 | 1,338.3 | 1,243.3 | 1,251.7 | -38.3 | -3% | 546,000 |
| 2015/11/05 | 1,388.3 | 1,398.3 | 1,270 | 1,290 | -123.3 | -8.7% | 916,200 |
| 2015/11/04 | 1,486.7 | 1,518.3 | 1,393.3 | 1,413.3 | -56.7 | -3.9% | 553,800 |
| 2015/11/02 | 1,383.3 | 1,570 | 1,356.7 | 1,470 | +86.7 | +6.3% | 2,455,800 |
| 2015/10/30 | 1,500 | 1,500 | 1,363.3 | 1,383.3 | -116.7 | -7.8% | 753,000 |
| 2015/10/29 | 1,550 | 1,606.7 | 1,440 | 1,500 | -53.3 | -3.4% | 999,600 |
| 2015/10/28 | 1,625 | 1,648.3 | 1,541.7 | 1,553.3 | -96.7 | -5.9% | 946,200 |
| 2015/10/27 | 1,735 | 1,778.3 | 1,621.7 | 1,650 | -66.7 | -3.9% | 3,087,000 |
| 2015/10/26 | 1,608.3 | 1,716.7 | 1,553.3 | 1,716.7 | +108.4 | +6.7% | 4,661,400 |
| 2015/10/23 | 1,661.7 | 1,700 | 1,585 | 1,608.3 | -23.4 | -1.4% | 1,793,400 |
| 2015/10/22 | 1,750 | 1,783.3 | 1,551.7 | 1,631.7 | -18.3 | -1.1% | 3,523,200 |
| 2015/10/21 | 1,765 | 1,983.3 | 1,641.7 | 1,650 | -66.7 | -3.9% | 9,162,000 |
| 2015/10/20 | 1,493.3 | 1,750 | 1,475 | 1,716.7 | +216.7 | +14.4% | 9,490,200 |
| 2015/10/19 | 1,465 | 1,555 | 1,386.7 | 1,500 | +60 | +4.2% | 3,943,800 |
| 2015/10/16 | 1,578.3 | 1,603.3 | 1,366.7 | 1,440 | -138.3 | -8.8% | 3,699,600 |
| 2015/10/15 | 1,591.7 | 1,650 | 1,558.3 | 1,578.3 | -36.7 | -2.3% | 2,245,800 |
| 2015/10/14 | 1,525 | 1,633.3 | 1,501.7 | 1,615 | +115 | +7.7% | 7,231,800 |
| 2015/10/13 | 1,833.3 | 1,850 | 1,481.7 | 1,500 | -316.7 | -17.4% | 4,573,800 |
| 2015/10/09 | 1,826.7 | 1,936.7 | 1,781.7 | 1,816.7 | -8.3 | -0.5% | 6,548,400 |
| 2015/10/08 | 1,881.7 | 1,978.3 | 1,771.7 | 1,825 | -78.3 | -4.1% | 10,189,800 |
| 2015/10/07 | 1,658.3 | 1,928.3 | 1,550 | 1,903.3 | +200 | +11.7% | 7,929,000 |
| 2015/10/06 | 1,678.3 | 1,810 | 1,613.3 | 1,703.3 | +100 | +6.2% | 13,147,800 |
| 2015/10/05 | 1,395 | 1,603.3 | 1,376.7 | 1,603.3 | +250 | +18.5% | 8,114,400 |
| 2015/10/02 | 1,400 | 1,406.7 | 1,311.7 | 1,353.3 | -35 | -2.5% | 6,252,600 |
| 2015/10/01 | 1,241.7 | 1,388.3 | 1,236.7 | 1,388.3 | +186.6 | +15.5% | 10,353,000 |
| 2015/09/30 | 1,176.7 | 1,276.7 | 1,161.7 | 1,201.7 | +75 | +6.7% | 9,149,400 |
| 2015/09/29 | 1,148.3 | 1,203.3 | 1,076.7 | 1,126.7 | -25 | -2.2% | 7,474,200 |
| 2015/09/28 | 983.3 | 1,166.7 | 966.7 | 1,151.7 | +151.7 | +15.2% | 7,775,400 |
| 2015/09/25 | 1,018.3 | 1,095 | 945 | 1,000 | -1.7 | -0.2% | 6,822,000 |
2351～
2400
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
