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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 2,973 | 2,974 | 2,940 | 2,963 | -6 | -0.2% | 4,800 |
| 2025/03/17 | 2,894 | 2,969 | 2,890 | 2,969 | +99 | +3.4% | 5,500 |
| 2025/03/14 | 2,848 | 2,894 | 2,802 | 2,870 | +10 | +0.3% | 4,700 |
| 2025/03/13 | 2,904 | 2,944 | 2,860 | 2,860 | -49 | -1.7% | 9,000 |
| 2025/03/12 | 3,115 | 3,155 | 2,909 | 2,909 | -191 | -6.2% | 29,900 |
| 2025/03/11 | 2,973 | 3,100 | 2,954 | 3,100 | +90 | +3% | 11,500 |
| 2025/03/10 | 3,045 | 3,045 | 3,000 | 3,010 | +10 | +0.3% | 4,600 |
| 2025/03/07 | 3,000 | 3,010 | 2,938 | 3,000 | ±0 | ±0% | 2,100 |
| 2025/03/06 | 2,947 | 3,000 | 2,902 | 3,000 | +70 | +2.4% | 2,500 |
| 2025/03/05 | 2,970 | 2,970 | 2,874 | 2,930 | -37 | -1.2% | 1,600 |
| 2025/03/04 | 2,964 | 2,967 | 2,900 | 2,967 | -3 | -0.1% | 1,300 |
| 2025/03/03 | 2,964 | 2,980 | 2,964 | 2,970 | +6 | +0.2% | 300 |
| 2025/02/28 | 2,953 | 2,984 | 2,943 | 2,964 | -6 | -0.2% | 4,700 |
| 2025/02/27 | 2,969 | 2,999 | 2,952 | 2,970 | +12 | +0.4% | 2,300 |
| 2025/02/26 | 2,995 | 3,000 | 2,958 | 2,958 | -27 | -0.9% | 1,700 |
| 2025/02/25 | 2,980 | 2,990 | 2,961 | 2,985 | +16 | +0.5% | 2,900 |
| 2025/02/21 | 2,883 | 2,969 | 2,883 | 2,969 | +119 | +4.2% | 2,000 |
| 2025/02/20 | 2,865 | 2,870 | 2,850 | 2,850 | +3 | +0.1% | 1,400 |
| 2025/02/19 | 2,853 | 2,869 | 2,847 | 2,847 | -31 | -1.1% | 1,500 |
| 2025/02/18 | 2,860 | 2,880 | 2,850 | 2,878 | -2 | -0.1% | 1,400 |
| 2025/02/17 | 2,887 | 2,890 | 2,880 | 2,880 | -31 | -1.1% | 1,500 |
| 2025/02/14 | 2,968 | 2,997 | 2,911 | 2,911 | -7 | -0.2% | 2,000 |
| 2025/02/13 | 2,956 | 2,960 | 2,911 | 2,918 | -32 | -1.1% | 1,800 |
| 2025/02/12 | 2,966 | 2,967 | 2,950 | 2,950 | -15 | -0.5% | 1,500 |
| 2025/02/10 | 2,965 | 3,015 | 2,965 | 2,965 | +3 | +0.1% | 800 |
| 2025/02/07 | 3,035 | 3,075 | 2,962 | 2,962 | -33 | -1.1% | 1,300 |
| 2025/02/06 | 2,995 | 3,015 | 2,980 | 2,995 | -25 | -0.8% | 800 |
| 2025/02/05 | 3,015 | 3,020 | 3,005 | 3,020 | +20 | +0.7% | 800 |
| 2025/02/04 | 2,969 | 3,000 | 2,969 | 3,000 | +31 | +1% | 1,500 |
| 2025/02/03 | 3,005 | 3,005 | 2,969 | 2,969 | -26 | -0.9% | 8,200 |
| 2025/01/31 | 3,000 | 3,000 | 2,950 | 2,995 | +15 | +0.5% | 2,200 |
| 2025/01/30 | 3,015 | 3,050 | 2,940 | 2,980 | -65 | -2.1% | 3,100 |
| 2025/01/29 | 3,020 | 3,055 | 3,020 | 3,045 | +25 | +0.8% | 4,800 |
| 2025/01/28 | 2,990 | 3,020 | 2,969 | 3,020 | ±0 | ±0% | 1,700 |
| 2025/01/27 | 2,931 | 3,080 | 2,931 | 3,020 | +96 | +3.3% | 8,800 |
| 2025/01/24 | 2,895 | 2,959 | 2,895 | 2,924 | +31 | +1.1% | 1,300 |
| 2025/01/23 | 2,831 | 2,893 | 2,820 | 2,893 | +62 | +2.2% | 3,800 |
| 2025/01/22 | 2,815 | 2,866 | 2,815 | 2,831 | +16 | +0.6% | 1,000 |
| 2025/01/21 | 2,882 | 2,911 | 2,812 | 2,815 | -67 | -2.3% | 1,600 |
| 2025/01/20 | 2,930 | 3,020 | 2,882 | 2,882 | -118 | -3.9% | 6,700 |
| 2025/01/17 | 2,770 | 3,000 | 2,769 | 3,000 | +232 | +8.4% | 9,700 |
| 2025/01/16 | 2,770 | 2,770 | 2,733 | 2,768 | +22 | +0.8% | 900 |
| 2025/01/15 | 2,785 | 2,785 | 2,730 | 2,746 | -19 | -0.7% | 900 |
| 2025/01/14 | 2,770 | 2,770 | 2,720 | 2,765 | -10 | -0.4% | 2,900 |
| 2025/01/10 | 2,760 | 2,780 | 2,758 | 2,775 | +10 | +0.4% | 1,900 |
| 2025/01/09 | 2,785 | 2,785 | 2,765 | 2,765 | -17 | -0.6% | 700 |
| 2025/01/08 | 2,767 | 2,788 | 2,767 | 2,782 | +19 | +0.7% | 500 |
| 2025/01/07 | 2,782 | 2,787 | 2,758 | 2,763 | +1 | ±0% | 2,000 |
| 2025/01/06 | 2,790 | 2,790 | 2,760 | 2,762 | -28 | -1% | 2,500 |
| 2024/12/30 | 2,790 | 2,790 | 2,755 | 2,790 | +2 | +0.1% | 1,500 |
51～
100
件表示中 / 1732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 | 296,000円 | -20.3% | +7.9% | 0.61% | 17.88倍 | 3.85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 |
| ＫＩＹＯ | 67,900円 | +16.4% | +38.9% | 0.00% | 17.21倍 | 3.58倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| プラップＪ | 98,100円 | +7.0% | +4.0% | 4.08% | 12.44倍 | 0.86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 |
| ＧＥＩ | 39,900円 | +4.4% | - | 0.00% | 498.75倍 | 2.45倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| 成学社 | 75,800円 | +6.4% | +6.2% | 2.90% | 9.80倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
