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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/13 | 1,842 | 1,973 | 1,836 | 1,972 | +164 | +9.1% | 28,600 |
| 2022/09/12 | 1,825 | 1,879 | 1,680 | 1,808 | ±0 | ±0% | 39,700 |
| 2022/09/09 | 1,815 | 1,815 | 1,750 | 1,808 | +23 | +1.3% | 2,100 |
| 2022/09/08 | 1,765 | 1,805 | 1,765 | 1,785 | +10 | +0.6% | 4,500 |
| 2022/09/07 | 1,801 | 1,818 | 1,767 | 1,775 | -35 | -1.9% | 6,100 |
| 2022/09/06 | 1,814 | 1,814 | 1,780 | 1,810 | +3 | +0.2% | 1,600 |
| 2022/09/05 | 1,805 | 1,807 | 1,780 | 1,807 | +1 | +0.1% | 1,100 |
| 2022/09/02 | 1,814 | 1,814 | 1,750 | 1,806 | -4 | -0.2% | 3,500 |
| 2022/09/01 | 1,789 | 1,824 | 1,764 | 1,810 | -12 | -0.7% | 7,400 |
| 2022/08/31 | 1,767 | 1,824 | 1,760 | 1,822 | +44 | +2.5% | 5,700 |
| 2022/08/30 | 1,766 | 1,779 | 1,740 | 1,778 | +33 | +1.9% | 6,800 |
| 2022/08/29 | 1,698 | 1,766 | 1,698 | 1,745 | -53 | -2.9% | 5,100 |
651～
700
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
