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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 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 |
| 2022/03/31 | 1,713 | 1,725 | 1,676 | 1,715 | +2 | +0.1% | 4,000 |
| 2022/03/30 | 1,600 | 1,765 | 1,600 | 1,713 | +114 | +7.1% | 11,300 |
| 2022/03/29 | 1,627 | 1,627 | 1,598 | 1,599 | -21 | -1.3% | 3,500 |
| 2022/03/28 | 1,666 | 1,678 | 1,576 | 1,620 | -67 | -4% | 9,300 |
| 2022/03/25 | 1,663 | 1,691 | 1,661 | 1,687 | -8 | -0.5% | 5,200 |
| 2022/03/24 | 1,679 | 1,719 | 1,679 | 1,695 | -24 | -1.4% | 1,900 |
| 2022/03/23 | 1,715 | 1,734 | 1,690 | 1,719 | -4 | -0.2% | 3,100 |
| 2022/03/22 | 1,740 | 1,740 | 1,651 | 1,723 | -16 | -0.9% | 10,600 |
| 2022/03/18 | 1,702 | 1,742 | 1,699 | 1,739 | -3 | -0.2% | 5,100 |
| 2022/03/17 | 1,782 | 1,788 | 1,677 | 1,742 | +40 | +2.4% | 9,700 |
| 2022/03/16 | 1,761 | 1,761 | 1,630 | 1,702 | +12 | +0.7% | 12,300 |
| 2022/03/15 | 1,673 | 1,690 | 1,617 | 1,690 | +16 | +1% | 9,100 |
| 2022/03/14 | 1,508 | 1,674 | 1,497 | 1,674 | +196 | +13.3% | 21,000 |
| 2022/03/11 | 1,506 | 1,506 | 1,431 | 1,478 | -28 | -1.9% | 8,200 |
| 2022/03/10 | 1,487 | 1,540 | 1,475 | 1,506 | +47 | +3.2% | 17,200 |
| 2022/03/09 | 1,519 | 1,519 | 1,425 | 1,459 | ±0 | ±0% | 12,800 |
| 2022/03/08 | 1,455 | 1,612 | 1,432 | 1,459 | -42 | -2.8% | 23,400 |
| 2022/03/07 | 1,640 | 1,640 | 1,501 | 1,501 | -214 | -12.5% | 27,900 |
| 2022/03/04 | 1,821 | 1,821 | 1,701 | 1,715 | -112 | -6.1% | 10,700 |
| 2022/03/03 | 1,792 | 1,856 | 1,737 | 1,827 | +58 | +3.3% | 14,400 |
| 2022/03/02 | 1,781 | 1,781 | 1,699 | 1,769 | -65 | -3.5% | 13,700 |
| 2022/03/01 | 1,855 | 1,860 | 1,800 | 1,834 | +3 | +0.2% | 5,900 |
| 2022/02/28 | 1,826 | 1,869 | 1,794 | 1,831 | +6 | +0.3% | 9,800 |
| 2022/02/25 | 1,798 | 1,834 | 1,768 | 1,825 | +128 | +7.5% | 6,700 |
| 2022/02/24 | 1,802 | 1,802 | 1,682 | 1,697 | -118 | -6.5% | 11,500 |
| 2022/02/22 | 1,875 | 1,897 | 1,810 | 1,815 | -105 | -5.5% | 12,100 |
| 2022/02/21 | 1,956 | 1,962 | 1,909 | 1,920 | -76 | -3.8% | 10,400 |
| 2022/02/18 | 1,922 | 2,049 | 1,891 | 1,996 | +21 | +1.1% | 15,300 |
| 2022/02/17 | 1,891 | 2,060 | 1,851 | 1,975 | +112 | +6% | 49,600 |
| 2022/02/16 | 1,884 | 1,888 | 1,830 | 1,863 | +64 | +3.6% | 9,000 |
| 2022/02/15 | 1,837 | 1,880 | 1,791 | 1,799 | -19 | -1% | 9,000 |
| 2022/02/14 | 1,816 | 1,877 | 1,790 | 1,818 | -67 | -3.6% | 11,500 |
| 2022/02/10 | 1,900 | 1,912 | 1,801 | 1,885 | ±0 | ±0% | 8,000 |
| 2022/02/09 | 1,865 | 1,910 | 1,830 | 1,885 | +63 | +3.5% | 11,900 |
| 2022/02/08 | 1,776 | 1,838 | 1,775 | 1,822 | +61 | +3.5% | 7,500 |
| 2022/02/07 | 1,707 | 1,794 | 1,707 | 1,761 | +10 | +0.6% | 6,000 |
| 2022/02/04 | 1,673 | 1,819 | 1,652 | 1,751 | +55 | +3.2% | 12,000 |
| 2022/02/03 | 1,723 | 1,723 | 1,683 | 1,696 | -5 | -0.3% | 3,600 |
751～
800
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
