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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/01 | 1,553 | 1,562 | 1,490 | 1,492 | -79 | -5% | 8,800 |
| 2022/06/30 | 1,599 | 1,600 | 1,571 | 1,571 | -59 | -3.6% | 6,600 |
| 2022/06/29 | 1,580 | 1,630 | 1,559 | 1,630 | +44 | +2.8% | 1,300 |
| 2022/06/28 | 1,621 | 1,621 | 1,571 | 1,586 | -25 | -1.6% | 2,000 |
| 2022/06/27 | 1,703 | 1,703 | 1,570 | 1,611 | -15 | -0.9% | 3,100 |
| 2022/06/24 | 1,597 | 1,626 | 1,566 | 1,626 | +44 | +2.8% | 6,300 |
| 2022/06/23 | 1,560 | 1,600 | 1,549 | 1,582 | +12 | +0.8% | 2,200 |
| 2022/06/22 | 1,578 | 1,629 | 1,570 | 1,570 | -46 | -2.8% | 4,100 |
| 2022/06/21 | 1,583 | 1,631 | 1,582 | 1,616 | +47 | +3% | 3,400 |
| 2022/06/20 | 1,691 | 1,691 | 1,512 | 1,569 | -42 | -2.6% | 8,300 |
| 2022/06/17 | 1,550 | 1,625 | 1,550 | 1,611 | -45 | -2.7% | 9,100 |
| 2022/06/16 | 1,730 | 1,751 | 1,651 | 1,656 | -36 | -2.1% | 5,200 |
| 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 |
751～
800
件表示中 / 1789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 | 227,100円 | -26.7% | -74.8% | 0.79% | 68.63倍 | 2.96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 |
| エアクロ | 42,100円 | +15.3% | -47.7% | 0.00% | 83.04倍 | 6.46倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 進学会ＨＤ | 17,400円 | +20.1% | - | 0.00% | 59.59倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ＩＩＦ | 63,300円 | +16.4% | +29.9% | 2.37% | 10.82倍 | 2.04倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| クオルテック | 146,200円 | +9.3% | +5.2% | 2.53% | 12.68倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
チャート関連のコラム
