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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 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 |
| 2015/09/24 | 1,236.7 | 1,275 | 990 | 1,001.7 | -210 | -17.3% | 5,531,400 |
| 2015/09/18 | 1,140 | 1,273.3 | 1,083.3 | 1,211.7 | +88.4 | +7.9% | 12,242,400 |
| 2015/09/17 | 951.7 | 1,123.3 | 908.3 | 1,123.3 | +166.6 | +17.4% | 8,389,800 |
| 2015/09/16 | 1,065 | 1,110 | 925 | 956.7 | -75 | -7.3% | 6,291,000 |
| 2015/09/15 | 1,176.7 | 1,193.3 | 996.7 | 1,031.7 | -186.6 | -15.3% | 7,002,000 |
| 2015/09/14 | 1,468.3 | 1,478.3 | 1,210 | 1,218.3 | -200 | -14.1% | 5,554,200 |
| 2015/09/11 | 1,371.7 | 1,533.3 | 1,228.3 | 1,418.3 | +135 | +10.5% | 11,209,200 |
| 2015/09/10 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | +166.6 | +14.9% | 135,000 |
| 2015/09/09 | 1,305 | 1,306.7 | 1,051.7 | 1,116.7 | -88.3 | -7.3% | 8,916,600 |
| 2015/09/08 | 1,141.7 | 1,205 | 1,086.7 | 1,205 | +166.7 | +16.1% | 7,747,200 |
| 2015/09/07 | 905 | 1,038.3 | 880 | 1,038.3 | +166.6 | +19.1% | 4,717,800 |
| 2015/09/04 | 836.7 | 871.7 | 728.3 | 871.7 | +117.5 | +15.6% | 8,788,800 |
2401～
2450
件表示中 / 2452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 | 107,600円 | +10.1% | +18.2% | 3.72% | 17.82倍 | 1.87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 |
| テノックス | 139,400円 | -0.9% | -18.4% | 3.73% | 14.29倍 | 0.72倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| グリーンエナシ | 240,000円 | +20.5% | +27.5% | 0.58% | 25.98倍 | 1.87倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| ＪＥＳＣＯ ＨＤ | 138,800円 | +21.6% | +44.3% | 2.88% | 8.75倍 | 1.41倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| サンヨーＨ | 70,800円 | +34.0% | +54.2% | 3.53% | 6.61倍 | 0.52倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
