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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/02/02 | 1,698 | 1,719 | 1,695 | 1,701 | +68 | +4.2% | 3,600 |
| 2022/02/01 | 1,679 | 1,679 | 1,615 | 1,633 | +13 | +0.8% | 4,200 |
| 2022/01/31 | 1,537 | 1,639 | 1,537 | 1,620 | +66 | +4.2% | 5,900 |
| 2022/01/28 | 1,512 | 1,554 | 1,504 | 1,554 | +36 | +2.4% | 3,200 |
| 2022/01/27 | 1,544 | 1,580 | 1,498 | 1,518 | -2 | -0.1% | 16,900 |
| 2022/01/26 | 1,506 | 1,560 | 1,505 | 1,520 | -26 | -1.7% | 8,300 |
| 2022/01/25 | 1,616 | 1,630 | 1,530 | 1,546 | -70 | -4.3% | 10,900 |
| 2022/01/24 | 1,687 | 1,687 | 1,592 | 1,616 | -74 | -4.4% | 9,800 |
| 2022/01/21 | 1,568 | 1,690 | 1,559 | 1,690 | +82 | +5.1% | 12,900 |
| 2022/01/20 | 1,535 | 1,630 | 1,500 | 1,608 | +68 | +4.4% | 10,300 |
| 2022/01/19 | 1,621 | 1,621 | 1,517 | 1,540 | -110 | -6.7% | 22,300 |
| 2022/01/18 | 1,582 | 1,673 | 1,582 | 1,650 | +38 | +2.4% | 6,800 |
| 2022/01/17 | 1,619 | 1,660 | 1,600 | 1,612 | -5 | -0.3% | 4,900 |
| 2022/01/14 | 1,665 | 1,671 | 1,575 | 1,617 | -84 | -4.9% | 16,900 |
| 2022/01/13 | 1,741 | 1,751 | 1,700 | 1,701 | -49 | -2.8% | 3,400 |
| 2022/01/12 | 1,708 | 1,786 | 1,708 | 1,750 | +42 | +2.5% | 6,100 |
| 2022/01/11 | 1,649 | 1,727 | 1,631 | 1,708 | +26 | +1.5% | 6,700 |
| 2022/01/07 | 1,630 | 1,682 | 1,630 | 1,682 | +82 | +5.1% | 7,400 |
| 2022/01/06 | 1,621 | 1,658 | 1,585 | 1,600 | -101 | -5.9% | 23,000 |
| 2022/01/05 | 1,827 | 1,830 | 1,700 | 1,701 | -141 | -7.7% | 15,000 |
| 2022/01/04 | 1,858 | 1,890 | 1,812 | 1,842 | -56 | -3% | 9,600 |
| 2021/12/30 | 1,750 | 1,898 | 1,721 | 1,898 | +148 | +8.5% | 5,700 |
| 2021/12/29 | 1,728 | 1,760 | 1,716 | 1,750 | +22 | +1.3% | 3,900 |
| 2021/12/28 | 1,711 | 1,732 | 1,680 | 1,728 | +14 | +0.8% | 20,000 |
| 2021/12/27 | 1,780 | 1,780 | 1,692 | 1,714 | -64 | -3.6% | 10,700 |
| 2021/12/24 | 1,815 | 1,842 | 1,770 | 1,778 | -30 | -1.7% | 7,300 |
| 2021/12/23 | 1,752 | 1,814 | 1,752 | 1,808 | +72 | +4.1% | 11,900 |
| 2021/12/22 | 1,753 | 1,818 | 1,722 | 1,736 | +56 | +3.3% | 11,800 |
| 2021/12/21 | 1,607 | 1,717 | 1,575 | 1,680 | +63 | +3.9% | 17,600 |
| 2021/12/20 | 1,655 | 1,681 | 1,588 | 1,617 | -71 | -4.2% | 14,100 |
851～
900
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
