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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 920 | 932 | 920 | 927 | +11 | +1.2% | 42,700 |
| 2024/04/19 | 939 | 939 | 904 | 916 | -22 | -2.3% | 105,300 |
| 2024/04/18 | 923 | 945 | 920 | 938 | +10 | +1.1% | 33,200 |
| 2024/04/17 | 945 | 945 | 923 | 928 | -16 | -1.7% | 88,600 |
| 2024/04/16 | 957 | 957 | 944 | 944 | -18 | -1.9% | 96,900 |
| 2024/04/15 | 961 | 963 | 958 | 962 | -6 | -0.6% | 51,900 |
| 2024/04/12 | 973 | 977 | 965 | 968 | -3 | -0.3% | 49,600 |
| 2024/04/11 | 974 | 975 | 966 | 971 | -6 | -0.6% | 61,200 |
| 2024/04/10 | 979 | 982 | 975 | 977 | +2 | +0.2% | 38,500 |
| 2024/04/09 | 971 | 978 | 969 | 975 | +4 | +0.4% | 29,000 |
| 2024/04/08 | 973 | 975 | 968 | 971 | -2 | -0.2% | 32,600 |
| 2024/04/05 | 966 | 980 | 956 | 973 | +3 | +0.3% | 72,800 |
| 2024/04/04 | 981 | 982 | 970 | 970 | -5 | -0.5% | 70,500 |
| 2024/04/03 | 978 | 987 | 967 | 975 | -5 | -0.5% | 65,300 |
| 2024/04/02 | 998 | 1,002 | 979 | 980 | -18 | -1.8% | 123,500 |
| 2024/04/01 | 1,005 | 1,014 | 997 | 998 | -5 | -0.5% | 57,800 |
| 2024/03/29 | 997 | 1,006 | 996 | 1,003 | +8 | +0.8% | 51,900 |
| 2024/03/28 | 997 | 1,004 | 995 | 995 | -2 | -0.2% | 70,300 |
| 2024/03/27 | 1,014 | 1,014 | 997 | 997 | -11 | -1.1% | 67,200 |
| 2024/03/26 | 1,006 | 1,010 | 997 | 1,008 | +1 | +0.1% | 51,700 |
| 2024/03/25 | 1,011 | 1,029 | 1,007 | 1,007 | +6 | +0.6% | 104,600 |
| 2024/03/22 | 1,002 | 1,004 | 993 | 1,001 | +3 | +0.3% | 70,500 |
| 2024/03/21 | 1,018 | 1,033 | 998 | 998 | -3 | -0.3% | 84,800 |
| 2024/03/19 | 995 | 1,010 | 994 | 1,001 | +7 | +0.7% | 50,100 |
| 2024/03/18 | 992 | 1,005 | 992 | 994 | +3 | +0.3% | 71,500 |
| 2024/03/15 | 1,004 | 1,009 | 989 | 991 | -26 | -2.6% | 71,000 |
| 2024/03/14 | 991 | 1,023 | 985 | 1,017 | +26 | +2.6% | 97,900 |
| 2024/03/13 | 1,000 | 1,012 | 987 | 991 | -5 | -0.5% | 111,300 |
| 2024/03/12 | 993 | 1,024 | 980 | 996 | -12 | -1.2% | 219,400 |
| 2024/03/11 | 1,000 | 1,048 | 982 | 1,008 | -141 | -12.3% | 598,900 |
| 2024/03/08 | 1,137 | 1,171 | 1,131 | 1,149 | -3 | -0.3% | 229,200 |
| 2024/03/07 | 1,164 | 1,164 | 1,132 | 1,152 | -12 | -1% | 101,000 |
| 2024/03/06 | 1,139 | 1,165 | 1,118 | 1,164 | +25 | +2.2% | 132,700 |
| 2024/03/05 | 1,091 | 1,140 | 1,078 | 1,139 | +33 | +3% | 108,100 |
| 2024/03/04 | 1,089 | 1,115 | 1,071 | 1,106 | +24 | +2.2% | 121,100 |
| 2024/03/01 | 1,092 | 1,097 | 1,068 | 1,082 | -11 | -1% | 64,100 |
| 2024/02/29 | 1,081 | 1,095 | 1,070 | 1,093 | +4 | +0.4% | 37,300 |
| 2024/02/28 | 1,088 | 1,103 | 1,082 | 1,089 | -9 | -0.8% | 55,500 |
| 2024/02/27 | 1,100 | 1,104 | 1,074 | 1,098 | +2 | +0.2% | 94,400 |
| 2024/02/26 | 1,040 | 1,105 | 1,036 | 1,096 | +60 | +5.8% | 193,200 |
| 2024/02/22 | 1,077 | 1,080 | 1,028 | 1,036 | -25 | -2.4% | 101,700 |
| 2024/02/21 | 1,072 | 1,087 | 1,046 | 1,061 | -33 | -3% | 101,700 |
| 2024/02/20 | 1,091 | 1,116 | 1,070 | 1,094 | -3 | -0.3% | 254,700 |
| 2024/02/19 | 1,050 | 1,102 | 1,043 | 1,097 | +126 | +13% | 933,200 |
| 2024/02/16 | 960 | 979 | 958 | 971 | +7 | +0.7% | 55,200 |
| 2024/02/15 | 974 | 987 | 962 | 964 | -6 | -0.6% | 49,600 |
| 2024/02/14 | 974 | 975 | 965 | 970 | -12 | -1.2% | 42,800 |
| 2024/02/13 | 977 | 988 | 977 | 982 | +10 | +1% | 49,400 |
| 2024/02/09 | 965 | 980 | 965 | 972 | +2 | +0.2% | 38,000 |
| 2024/02/08 | 980 | 980 | 962 | 970 | -10 | -1% | 77,800 |
251～
300
件表示中 / 2359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 | 107,300円 | +19.3% | +116.2% | 2.80% | 12.04倍 | 2.23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 |
| 三住道路 | 133,200円 | -2.6% | -74.2% | 3.00% | 74.21倍 | 0.93倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ＴＡＮＡＫＥＮ | 138,800円 | +12.4% | +22.0% | 3.60% | 9.28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 | 148,600円 | +9.1% | -16.1% | 3.36% | 8.07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 | 126,000円 | +12.5% | +19.4% | 3.49% | 8.85倍 | 1.70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
