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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,730 | 1,737 | 1,661 | 1,692 | -38 | -2.2% | 8,200 |
| 2022/06/14 | 1,751 | 1,763 | 1,628 | 1,730 | -40 | -2.3% | 13,600 |
| 2022/06/13 | 1,845 | 1,846 | 1,770 | 1,770 | -75 | -4.1% | 7,000 |
| 2022/06/10 | 1,808 | 1,845 | 1,808 | 1,845 | +37 | +2% | 4,000 |
| 2022/06/09 | 1,835 | 1,866 | 1,781 | 1,808 | -27 | -1.5% | 8,400 |
| 2022/06/08 | 1,858 | 1,858 | 1,822 | 1,835 | +17 | +0.9% | 6,800 |
| 2022/06/07 | 1,879 | 1,885 | 1,805 | 1,818 | -37 | -2% | 12,300 |
| 2022/06/06 | 1,701 | 1,869 | 1,701 | 1,855 | +155 | +9.1% | 20,400 |
| 2022/06/03 | 1,680 | 1,700 | 1,657 | 1,700 | +22 | +1.3% | 4,100 |
| 2022/06/02 | 1,705 | 1,705 | 1,656 | 1,678 | +13 | +0.8% | 3,700 |
| 2022/06/01 | 1,702 | 1,709 | 1,639 | 1,665 | -51 | -3% | 5,100 |
| 2022/05/31 | 1,721 | 1,775 | 1,714 | 1,716 | -5 | -0.3% | 4,400 |
| 2022/05/30 | 1,728 | 1,770 | 1,715 | 1,721 | +33 | +2% | 7,200 |
| 2022/05/27 | 1,688 | 1,688 | 1,652 | 1,688 | +65 | +4% | 10,400 |
| 2022/05/26 | 1,560 | 1,666 | 1,559 | 1,623 | +63 | +4% | 8,500 |
| 2022/05/25 | 1,571 | 1,592 | 1,560 | 1,560 | -24 | -1.5% | 3,500 |
| 2022/05/24 | 1,601 | 1,601 | 1,560 | 1,584 | -5 | -0.3% | 4,200 |
| 2022/05/23 | 1,581 | 1,621 | 1,555 | 1,589 | +8 | +0.5% | 5,300 |
| 2022/05/20 | 1,566 | 1,604 | 1,558 | 1,581 | ±0 | ±0% | 2,200 |
| 2022/05/19 | 1,642 | 1,642 | 1,570 | 1,581 | -51 | -3.1% | 7,300 |
| 2022/05/18 | 1,625 | 1,687 | 1,625 | 1,632 | +12 | +0.7% | 2,100 |
| 2022/05/17 | 1,611 | 1,650 | 1,611 | 1,620 | -23 | -1.4% | 1,300 |
| 2022/05/16 | 1,626 | 1,672 | 1,626 | 1,643 | +17 | +1% | 4,500 |
| 2022/05/13 | 1,562 | 1,652 | 1,562 | 1,626 | +43 | +2.7% | 5,400 |
| 2022/05/12 | 1,576 | 1,616 | 1,530 | 1,583 | -7 | -0.4% | 7,400 |
| 2022/05/11 | 1,580 | 1,595 | 1,572 | 1,590 | +10 | +0.6% | 600 |
| 2022/05/10 | 1,635 | 1,635 | 1,561 | 1,580 | -56 | -3.4% | 5,200 |
| 2022/05/09 | 1,718 | 1,718 | 1,633 | 1,636 | -64 | -3.8% | 3,800 |
| 2022/05/06 | 1,729 | 1,729 | 1,651 | 1,700 | +1 | +0.1% | 7,300 |
| 2022/05/02 | 1,635 | 1,699 | 1,617 | 1,699 | +24 | +1.4% | 1,900 |
| 2022/04/28 | 1,720 | 1,720 | 1,650 | 1,675 | -45 | -2.6% | 5,100 |
| 2022/04/27 | 1,700 | 1,720 | 1,670 | 1,720 | -29 | -1.7% | 8,000 |
| 2022/04/26 | 1,770 | 1,784 | 1,746 | 1,749 | -2 | -0.1% | 1,500 |
| 2022/04/25 | 1,769 | 1,769 | 1,726 | 1,751 | -47 | -2.6% | 1,900 |
| 2022/04/22 | 1,782 | 1,798 | 1,741 | 1,798 | +13 | +0.7% | 4,000 |
| 2022/04/21 | 1,760 | 1,793 | 1,750 | 1,785 | +36 | +2.1% | 6,700 |
| 2022/04/20 | 1,766 | 1,810 | 1,719 | 1,749 | -15 | -0.9% | 11,400 |
| 2022/04/19 | 1,790 | 1,804 | 1,740 | 1,764 | +4 | +0.2% | 4,800 |
| 2022/04/18 | 1,732 | 1,783 | 1,721 | 1,760 | +48 | +2.8% | 4,700 |
| 2022/04/15 | 1,721 | 1,747 | 1,711 | 1,712 | -37 | -2.1% | 2,100 |
| 2022/04/14 | 1,720 | 1,750 | 1,720 | 1,749 | +49 | +2.9% | 2,200 |
| 2022/04/13 | 1,643 | 1,700 | 1,643 | 1,700 | +42 | +2.5% | 1,600 |
| 2022/04/12 | 1,689 | 1,689 | 1,646 | 1,658 | -33 | -2% | 6,700 |
| 2022/04/11 | 1,744 | 1,761 | 1,691 | 1,691 | -13 | -0.8% | 2,900 |
| 2022/04/08 | 1,690 | 1,756 | 1,674 | 1,704 | -18 | -1% | 2,700 |
| 2022/04/07 | 1,779 | 1,779 | 1,686 | 1,722 | -97 | -5.3% | 12,000 |
| 2022/04/06 | 1,795 | 1,825 | 1,725 | 1,819 | +31 | +1.7% | 7,900 |
| 2022/04/05 | 1,822 | 1,822 | 1,744 | 1,788 | +46 | +2.6% | 5,800 |
| 2022/04/04 | 1,720 | 1,759 | 1,692 | 1,742 | -18 | -1% | 4,600 |
| 2022/04/01 | 1,689 | 1,760 | 1,656 | 1,760 | +45 | +2.6% | 5,200 |
751～
800
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
