ベストワンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,782 | 1,825 | 1,767 | 1,780 | -1 | -0.1% | 16,600 |
| 2022/11/28 | 1,780 | 1,793 | 1,767 | 1,781 | +4 | +0.2% | 5,600 |
| 2022/11/25 | 1,772 | 1,779 | 1,759 | 1,777 | +32 | +1.8% | 1,700 |
| 2022/11/24 | 1,738 | 1,745 | 1,738 | 1,745 | +4 | +0.2% | 800 |
| 2022/11/22 | 1,739 | 1,759 | 1,739 | 1,741 | -4 | -0.2% | 3,600 |
| 2022/11/21 | 1,786 | 1,786 | 1,732 | 1,745 | -12 | -0.7% | 2,900 |
| 2022/11/18 | 1,740 | 1,757 | 1,719 | 1,757 | +1 | +0.1% | 3,200 |
| 2022/11/17 | 1,761 | 1,800 | 1,735 | 1,756 | -45 | -2.5% | 6,200 |
| 2022/11/16 | 1,804 | 1,876 | 1,707 | 1,801 | +77 | +4.5% | 30,100 |
| 2022/11/15 | 1,531 | 1,728 | 1,520 | 1,724 | +172 | +11.1% | 26,300 |
| 2022/11/14 | 1,575 | 1,575 | 1,552 | 1,552 | -10 | -0.6% | 5,700 |
| 2022/11/11 | 1,619 | 1,630 | 1,562 | 1,562 | -46 | -2.9% | 3,500 |
| 2022/11/10 | 1,586 | 1,608 | 1,586 | 1,608 | +22 | +1.4% | 400 |
| 2022/11/09 | 1,602 | 1,611 | 1,586 | 1,586 | -16 | -1% | 1,000 |
| 2022/11/08 | 1,623 | 1,623 | 1,602 | 1,602 | -18 | -1.1% | 2,600 |
| 2022/11/07 | 1,660 | 1,676 | 1,618 | 1,620 | ±0 | ±0% | 1,100 |
| 2022/11/04 | 1,601 | 1,625 | 1,601 | 1,620 | +16 | +1% | 1,200 |
| 2022/11/02 | 1,592 | 1,620 | 1,592 | 1,604 | -2 | -0.1% | 1,700 |
| 2022/11/01 | 1,600 | 1,630 | 1,600 | 1,606 | -10 | -0.6% | 2,800 |
| 2022/10/31 | 1,677 | 1,677 | 1,616 | 1,616 | +1 | +0.1% | 1,500 |
| 2022/10/28 | 1,593 | 1,639 | 1,590 | 1,615 | +3 | +0.2% | 3,200 |
| 2022/10/27 | 1,613 | 1,630 | 1,578 | 1,612 | -5 | -0.3% | 4,400 |
| 2022/10/26 | 1,680 | 1,680 | 1,612 | 1,617 | -43 | -2.6% | 2,900 |
| 2022/10/25 | 1,678 | 1,682 | 1,651 | 1,660 | -18 | -1.1% | 1,800 |
| 2022/10/24 | 1,717 | 1,717 | 1,655 | 1,678 | -29 | -1.7% | 2,700 |
| 2022/10/21 | 1,718 | 1,723 | 1,690 | 1,707 | -17 | -1% | 4,100 |
| 2022/10/20 | 1,725 | 1,729 | 1,704 | 1,724 | -6 | -0.3% | 8,300 |
| 2022/10/19 | 1,793 | 1,794 | 1,689 | 1,730 | -40 | -2.3% | 10,100 |
| 2022/10/18 | 1,720 | 1,770 | 1,720 | 1,770 | +24 | +1.4% | 5,000 |
| 2022/10/17 | 1,769 | 1,769 | 1,730 | 1,746 | -7 | -0.4% | 3,100 |
| 2022/10/14 | 1,748 | 1,755 | 1,720 | 1,753 | +16 | +0.9% | 1,900 |
| 2022/10/13 | 1,788 | 1,788 | 1,737 | 1,737 | -20 | -1.1% | 2,400 |
| 2022/10/12 | 1,737 | 1,770 | 1,737 | 1,757 | +31 | +1.8% | 4,100 |
| 2022/10/11 | 1,746 | 1,749 | 1,722 | 1,726 | +6 | +0.3% | 2,200 |
| 2022/10/07 | 1,710 | 1,735 | 1,710 | 1,720 | +10 | +0.6% | 13,400 |
| 2022/10/06 | 1,749 | 1,749 | 1,710 | 1,710 | -11 | -0.6% | 700 |
| 2022/10/05 | 1,757 | 1,757 | 1,700 | 1,721 | -9 | -0.5% | 3,500 |
| 2022/10/04 | 1,700 | 1,779 | 1,680 | 1,730 | +30 | +1.8% | 6,200 |
| 2022/10/03 | 1,730 | 1,730 | 1,615 | 1,700 | -30 | -1.7% | 6,800 |
| 2022/09/30 | 1,670 | 1,740 | 1,670 | 1,730 | +20 | +1.2% | 7,000 |
| 2022/09/29 | 1,798 | 1,798 | 1,656 | 1,710 | -11 | -0.6% | 6,200 |
| 2022/09/28 | 1,800 | 1,800 | 1,685 | 1,721 | -73 | -4.1% | 6,400 |
| 2022/09/27 | 1,732 | 1,823 | 1,732 | 1,794 | +62 | +3.6% | 3,500 |
| 2022/09/26 | 1,820 | 1,850 | 1,730 | 1,732 | -88 | -4.8% | 12,100 |
| 2022/09/22 | 1,809 | 1,840 | 1,750 | 1,820 | +25 | +1.4% | 8,400 |
| 2022/09/21 | 1,844 | 1,856 | 1,762 | 1,795 | -72 | -3.9% | 11,200 |
| 2022/09/20 | 1,908 | 1,908 | 1,800 | 1,867 | -43 | -2.3% | 8,400 |
| 2022/09/16 | 1,900 | 1,910 | 1,870 | 1,910 | +3 | +0.2% | 6,900 |
| 2022/09/15 | 1,945 | 1,969 | 1,882 | 1,907 | -19 | -1% | 20,300 |
| 2022/09/14 | 1,918 | 1,969 | 1,879 | 1,926 | -46 | -2.3% | 60,000 |
601～
650
件表示中 / 1719件
類似銘柄と比較する
現在ご覧いただいている「ベストワン」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 |
|---|---|---|---|---|---|---|---|---|
| ベストワン | 292,500円 | -20.3% | +7.9% | 0.62% | 17.66倍 | 3.80倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＳｍｉｌｅＨＤ | 137,600円 | +5.7% | +28.6% | 6.90% | 29.80倍 | 0.70倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| プラップＪ | 95,400円 | +7.0% | +4.0% | 4.19% | 12.10倍 | 0.84倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| 成学社 | 75,300円 | +5.3% | +3.1% | 2.52% | 10.52倍 | 1.19倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| アルバイトタイ | 15,000円 | +14.1% | +55.7% | 3.33% | 47.32倍 | 0.99倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
市場注目の銘柄
チャート関連のコラム
