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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 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 |
| 2022/08/26 | 1,790 | 1,798 | 1,706 | 1,798 | +12 | +0.7% | 4,400 |
| 2022/08/25 | 1,781 | 1,800 | 1,753 | 1,786 | +6 | +0.3% | 1,900 |
| 2022/08/24 | 1,798 | 1,800 | 1,765 | 1,780 | -34 | -1.9% | 8,700 |
| 2022/08/23 | 1,734 | 1,824 | 1,705 | 1,814 | +84 | +4.9% | 11,300 |
| 2022/08/22 | 1,658 | 1,735 | 1,656 | 1,730 | +50 | +3% | 6,800 |
| 2022/08/19 | 1,661 | 1,680 | 1,660 | 1,680 | +7 | +0.4% | 2,100 |
| 2022/08/18 | 1,672 | 1,674 | 1,627 | 1,673 | +1 | +0.1% | 4,000 |
| 2022/08/17 | 1,627 | 1,685 | 1,627 | 1,672 | +47 | +2.9% | 6,500 |
| 2022/08/16 | 1,606 | 1,627 | 1,595 | 1,625 | +6 | +0.4% | 1,900 |
| 2022/08/15 | 1,618 | 1,619 | 1,591 | 1,619 | -6 | -0.4% | 900 |
| 2022/08/12 | 1,598 | 1,625 | 1,555 | 1,625 | +48 | +3% | 5,800 |
| 2022/08/10 | 1,567 | 1,577 | 1,549 | 1,577 | -3 | -0.2% | 500 |
| 2022/08/09 | 1,560 | 1,580 | 1,560 | 1,580 | +28 | +1.8% | 1,500 |
| 2022/08/08 | 1,557 | 1,567 | 1,535 | 1,552 | -21 | -1.3% | 2,300 |
| 2022/08/05 | 1,552 | 1,577 | 1,541 | 1,573 | +10 | +0.6% | 1,300 |
| 2022/08/04 | 1,570 | 1,573 | 1,561 | 1,563 | +7 | +0.4% | 1,200 |
| 2022/08/03 | 1,592 | 1,592 | 1,550 | 1,556 | -24 | -1.5% | 1,900 |
| 2022/08/02 | 1,564 | 1,580 | 1,559 | 1,580 | -1 | -0.1% | 1,200 |
| 2022/08/01 | 1,532 | 1,602 | 1,532 | 1,581 | +50 | +3.3% | 7,200 |
| 2022/07/29 | 1,584 | 1,584 | 1,520 | 1,531 | -39 | -2.5% | 2,500 |
| 2022/07/28 | 1,552 | 1,592 | 1,505 | 1,570 | +17 | +1.1% | 7,400 |
| 2022/07/27 | 1,562 | 1,600 | 1,553 | 1,553 | -11 | -0.7% | 1,600 |
| 2022/07/26 | 1,599 | 1,599 | 1,551 | 1,564 | -36 | -2.3% | 1,500 |
| 2022/07/25 | 1,551 | 1,745 | 1,550 | 1,600 | +65 | +4.2% | 7,000 |
| 2022/07/22 | 1,511 | 1,548 | 1,511 | 1,535 | +15 | +1% | 2,400 |
| 2022/07/21 | 1,500 | 1,529 | 1,500 | 1,520 | +9 | +0.6% | 2,000 |
| 2022/07/20 | 1,530 | 1,530 | 1,500 | 1,511 | +36 | +2.4% | 2,800 |
| 2022/07/19 | 1,476 | 1,517 | 1,475 | 1,475 | -9 | -0.6% | 2,400 |
| 2022/07/15 | 1,474 | 1,497 | 1,472 | 1,484 | +10 | +0.7% | 1,100 |
| 2022/07/14 | 1,485 | 1,499 | 1,461 | 1,474 | -26 | -1.7% | 1,200 |
| 2022/07/13 | 1,481 | 1,509 | 1,467 | 1,500 | +18 | +1.2% | 2,700 |
| 2022/07/12 | 1,492 | 1,493 | 1,482 | 1,482 | -9 | -0.6% | 2,000 |
| 2022/07/11 | 1,481 | 1,530 | 1,481 | 1,491 | +9 | +0.6% | 2,700 |
| 2022/07/08 | 1,505 | 1,508 | 1,480 | 1,482 | -31 | -2% | 4,400 |
| 2022/07/07 | 1,495 | 1,513 | 1,481 | 1,513 | +13 | +0.9% | 3,100 |
| 2022/07/06 | 1,550 | 1,550 | 1,500 | 1,500 | -10 | -0.7% | 1,900 |
| 2022/07/05 | 1,520 | 1,523 | 1,502 | 1,510 | -15 | -1% | 1,900 |
| 2022/07/04 | 1,495 | 1,550 | 1,490 | 1,525 | +33 | +2.2% | 5,100 |
651～
700
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
