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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 993 | 995 | 980 | 980 | -17 | -1.7% | 66,400 |
| 2024/02/06 | 1,005 | 1,008 | 990 | 997 | -3 | -0.3% | 93,500 |
| 2024/02/05 | 982 | 1,001 | 980 | 1,000 | +26 | +2.7% | 99,800 |
| 2024/02/02 | 996 | 996 | 970 | 974 | -22 | -2.2% | 177,600 |
| 2024/02/01 | 1,008 | 1,034 | 996 | 996 | -27 | -2.6% | 174,400 |
| 2024/01/31 | 1,007 | 1,026 | 1,001 | 1,023 | +5 | +0.5% | 147,800 |
| 2024/01/30 | 1,013 | 1,037 | 1,013 | 1,018 | -22 | -2.1% | 308,700 |
| 2024/01/29 | 1,073 | 1,074 | 1,040 | 1,040 | -29 | -2.7% | 346,700 |
| 2024/01/26 | 1,071 | 1,079 | 1,065 | 1,069 | -2 | -0.2% | 85,600 |
| 2024/01/25 | 1,080 | 1,080 | 1,056 | 1,071 | -12 | -1.1% | 105,000 |
| 2024/01/24 | 1,091 | 1,103 | 1,080 | 1,083 | -5 | -0.5% | 48,800 |
| 2024/01/23 | 1,090 | 1,096 | 1,083 | 1,088 | -8 | -0.7% | 80,900 |
| 2024/01/22 | 1,071 | 1,117 | 1,060 | 1,096 | +37 | +3.5% | 214,100 |
| 2024/01/19 | 1,070 | 1,070 | 1,059 | 1,059 | +7 | +0.7% | 83,900 |
| 2024/01/18 | 1,044 | 1,055 | 1,044 | 1,052 | +6 | +0.6% | 47,700 |
| 2024/01/17 | 1,051 | 1,059 | 1,041 | 1,046 | -5 | -0.5% | 101,400 |
| 2024/01/16 | 1,067 | 1,069 | 1,051 | 1,051 | -11 | -1% | 108,400 |
| 2024/01/15 | 1,061 | 1,071 | 1,056 | 1,062 | +2 | +0.2% | 100,200 |
| 2024/01/12 | 1,069 | 1,072 | 1,056 | 1,060 | -16 | -1.5% | 77,600 |
| 2024/01/11 | 1,084 | 1,089 | 1,066 | 1,076 | -4 | -0.4% | 98,200 |
| 2024/01/10 | 1,080 | 1,082 | 1,067 | 1,080 | -8 | -0.7% | 146,100 |
| 2024/01/09 | 1,084 | 1,096 | 1,079 | 1,088 | +2 | +0.2% | 97,800 |
| 2024/01/05 | 1,106 | 1,108 | 1,083 | 1,086 | -13 | -1.2% | 155,300 |
| 2024/01/04 | 1,076 | 1,109 | 1,062 | 1,099 | +23 | +2.1% | 180,100 |
| 2023/12/29 | 1,075 | 1,088 | 1,066 | 1,076 | ±0 | ±0% | 89,700 |
| 2023/12/28 | 1,035 | 1,076 | 1,021 | 1,076 | +33 | +3.2% | 119,100 |
| 2023/12/27 | 1,022 | 1,044 | 1,021 | 1,043 | +23 | +2.3% | 110,100 |
| 2023/12/26 | 1,020 | 1,027 | 1,007 | 1,020 | +8 | +0.8% | 84,500 |
| 2023/12/25 | 1,031 | 1,036 | 1,000 | 1,012 | -36 | -3.4% | 139,100 |
| 2023/12/22 | 1,066 | 1,087 | 1,043 | 1,048 | -17 | -1.6% | 79,300 |
| 2023/12/21 | 1,046 | 1,068 | 1,038 | 1,065 | +26 | +2.5% | 43,300 |
| 2023/12/20 | 1,055 | 1,065 | 1,038 | 1,039 | -16 | -1.5% | 42,600 |
| 2023/12/19 | 1,039 | 1,056 | 1,031 | 1,055 | +6 | +0.6% | 28,100 |
| 2023/12/18 | 1,092 | 1,092 | 1,043 | 1,049 | -56 | -5.1% | 79,700 |
| 2023/12/15 | 1,092 | 1,111 | 1,079 | 1,105 | +31 | +2.9% | 103,900 |
| 2023/12/14 | 1,091 | 1,091 | 1,056 | 1,074 | -16 | -1.5% | 77,200 |
| 2023/12/13 | 1,041 | 1,099 | 1,038 | 1,090 | +50 | +4.8% | 98,600 |
| 2023/12/12 | 1,073 | 1,087 | 1,040 | 1,040 | -27 | -2.5% | 90,500 |
| 2023/12/11 | 1,060 | 1,111 | 1,036 | 1,067 | +67 | +6.7% | 334,400 |
| 2023/12/08 | 1,005 | 1,017 | 989 | 1,000 | -14 | -1.4% | 83,400 |
| 2023/12/07 | 1,034 | 1,035 | 1,012 | 1,014 | -21 | -2% | 46,300 |
| 2023/12/06 | 1,037 | 1,049 | 1,029 | 1,035 | -6 | -0.6% | 40,700 |
| 2023/12/05 | 1,043 | 1,053 | 1,035 | 1,041 | +2 | +0.2% | 27,100 |
| 2023/12/04 | 1,030 | 1,043 | 1,026 | 1,039 | +10 | +1% | 29,800 |
| 2023/12/01 | 1,045 | 1,046 | 1,029 | 1,029 | -7 | -0.7% | 50,100 |
| 2023/11/30 | 1,037 | 1,039 | 1,026 | 1,036 | -1 | -0.1% | 26,100 |
| 2023/11/29 | 1,024 | 1,045 | 1,024 | 1,037 | +8 | +0.8% | 22,100 |
| 2023/11/28 | 1,022 | 1,031 | 1,022 | 1,029 | +6 | +0.6% | 17,600 |
| 2023/11/27 | 1,032 | 1,045 | 1,020 | 1,023 | -9 | -0.9% | 30,200 |
| 2023/11/24 | 1,021 | 1,036 | 1,019 | 1,032 | +18 | +1.8% | 46,500 |
301～
350
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 | 106,000円 | +19.3% | +116.2% | 2.83% | 11.89倍 | 2.20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 | 132,800円 | -2.6% | -74.2% | 3.01% | 73.98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 | 137,800円 | +12.4% | +22.0% | 3.63% | 9.22倍 | 1.64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 | 149,200円 | +9.1% | -16.1% | 3.35% | 8.11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
