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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,871 | 1,905 | 1,865 | 1,879 | -20 | -1.1% | 4,900 |
| 2023/01/24 | 1,922 | 1,922 | 1,884 | 1,899 | +16 | +0.8% | 3,600 |
| 2023/01/23 | 1,900 | 1,950 | 1,883 | 1,883 | -2 | -0.1% | 9,500 |
| 2023/01/20 | 1,950 | 1,950 | 1,851 | 1,885 | -25 | -1.3% | 10,400 |
| 2023/01/19 | 1,780 | 1,923 | 1,774 | 1,910 | +162 | +9.3% | 14,800 |
| 2023/01/18 | 1,785 | 1,786 | 1,712 | 1,748 | -12 | -0.7% | 8,800 |
| 2023/01/17 | 1,644 | 1,778 | 1,643 | 1,760 | +116 | +7.1% | 16,000 |
| 2023/01/16 | 1,654 | 1,660 | 1,616 | 1,644 | -16 | -1% | 7,400 |
| 2023/01/13 | 1,680 | 1,680 | 1,652 | 1,660 | -20 | -1.2% | 3,700 |
| 2023/01/12 | 1,695 | 1,695 | 1,680 | 1,680 | -3 | -0.2% | 900 |
| 2023/01/11 | 1,689 | 1,695 | 1,669 | 1,683 | -3 | -0.2% | 1,400 |
| 2023/01/10 | 1,674 | 1,699 | 1,674 | 1,686 | +12 | +0.7% | 2,000 |
| 2023/01/06 | 1,665 | 1,689 | 1,665 | 1,674 | +7 | +0.4% | 1,800 |
| 2023/01/05 | 1,714 | 1,714 | 1,667 | 1,667 | -10 | -0.6% | 1,500 |
| 2023/01/04 | 1,715 | 1,716 | 1,671 | 1,677 | -22 | -1.3% | 1,900 |
| 2022/12/30 | 1,677 | 1,703 | 1,677 | 1,699 | +9 | +0.5% | 3,300 |
| 2022/12/29 | 1,664 | 1,703 | 1,644 | 1,690 | +30 | +1.8% | 4,500 |
| 2022/12/28 | 1,659 | 1,661 | 1,629 | 1,660 | +2 | +0.1% | 2,800 |
| 2022/12/27 | 1,603 | 1,659 | 1,603 | 1,658 | +46 | +2.9% | 9,000 |
| 2022/12/26 | 1,628 | 1,628 | 1,578 | 1,612 | -28 | -1.7% | 25,500 |
| 2022/12/23 | 1,653 | 1,666 | 1,630 | 1,640 | -27 | -1.6% | 17,000 |
| 2022/12/22 | 1,686 | 1,688 | 1,660 | 1,667 | +6 | +0.4% | 15,700 |
| 2022/12/21 | 1,670 | 1,689 | 1,628 | 1,661 | +11 | +0.7% | 3,000 |
| 2022/12/20 | 1,700 | 1,716 | 1,627 | 1,650 | -65 | -3.8% | 14,100 |
| 2022/12/19 | 1,715 | 1,740 | 1,698 | 1,715 | +27 | +1.6% | 4,400 |
| 2022/12/16 | 1,712 | 1,713 | 1,688 | 1,688 | -12 | -0.7% | 3,600 |
| 2022/12/15 | 1,670 | 1,702 | 1,670 | 1,700 | +40 | +2.4% | 2,900 |
| 2022/12/14 | 1,707 | 1,707 | 1,653 | 1,660 | -7 | -0.4% | 4,000 |
| 2022/12/13 | 1,669 | 1,717 | 1,651 | 1,667 | -42 | -2.5% | 9,400 |
| 2022/12/12 | 1,696 | 1,744 | 1,691 | 1,709 | +29 | +1.7% | 7,200 |
| 2022/12/09 | 1,680 | 1,700 | 1,680 | 1,680 | -17 | -1% | 2,800 |
| 2022/12/08 | 1,704 | 1,704 | 1,696 | 1,697 | +12 | +0.7% | 1,100 |
| 2022/12/07 | 1,685 | 1,690 | 1,663 | 1,685 | +21 | +1.3% | 1,400 |
| 2022/12/06 | 1,716 | 1,716 | 1,660 | 1,664 | -12 | -0.7% | 3,200 |
| 2022/12/05 | 1,724 | 1,724 | 1,676 | 1,676 | -48 | -2.8% | 800 |
| 2022/12/02 | 1,700 | 1,737 | 1,681 | 1,724 | -6 | -0.3% | 1,600 |
| 2022/12/01 | 1,751 | 1,760 | 1,684 | 1,730 | -6 | -0.3% | 6,600 |
| 2022/11/30 | 1,782 | 1,782 | 1,730 | 1,736 | -44 | -2.5% | 10,200 |
| 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 |
601～
650
件表示中 / 1757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 | 265,900円 | -26.7% | -74.8% | 0.68% | 80.33倍 | 3.46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 |
| 東京通信 | 40,400円 | +5.8% | - | 0.00% | 408.08倍 | 7.62倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| イーサポート | 91,700円 | +15.7% | -3.8% | 0.55% | 33.26倍 | 1.14倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ＨＣＨ | 113,300円 | +24.3% | +1.0% | 2.38% | 10.72倍 | 2.64倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| 川崎地質 | 378,000円 | +13.0% | -9.6% | 1.32% | 11.98倍 | 0.73倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
