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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
