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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 8,830 | 8,900 | 8,140 | 8,770 | -510 | -5.5% | 12,900 |
2018/10/10 | 9,280 | 9,400 | 9,170 | 9,280 | ±0 | ±0% | 2,000 |
2018/10/09 | 9,600 | 9,600 | 9,080 | 9,280 | -200 | -2.1% | 5,900 |
2018/10/05 | 9,950 | 9,950 | 9,480 | 9,480 | -470 | -4.7% | 11,800 |
2018/10/04 | 9,880 | 9,980 | 9,880 | 9,950 | +80 | +0.8% | 3,400 |
2018/10/03 | 9,910 | 10,030 | 9,870 | 9,870 | +10 | +0.1% | 5,700 |
2018/10/02 | 10,060 | 10,060 | 9,850 | 9,860 | -190 | -1.9% | 15,700 |
2018/10/01 | 10,200 | 10,250 | 10,040 | 10,050 | -150 | -1.5% | 9,500 |
2018/09/28 | 10,410 | 10,410 | 10,190 | 10,200 | -20 | -0.2% | 6,100 |
2018/09/27 | 10,450 | 10,450 | 10,180 | 10,220 | -240 | -2.3% | 5,500 |
2018/09/26 | 10,430 | 10,700 | 10,430 | 10,460 | +30 | +0.3% | 1,700 |
2018/09/25 | 10,510 | 10,720 | 10,420 | 10,430 | -60 | -0.6% | 3,900 |
2018/09/21 | 10,840 | 11,020 | 10,380 | 10,490 | -540 | -4.9% | 6,500 |
2018/09/20 | 10,520 | 11,150 | 10,400 | 11,030 | +630 | +6.1% | 5,400 |
2018/09/19 | 10,300 | 10,530 | 10,300 | 10,400 | +140 | +1.4% | 3,100 |
2018/09/18 | 10,270 | 10,750 | 10,160 | 10,260 | -40 | -0.4% | 6,600 |
2018/09/14 | 10,720 | 10,800 | 10,000 | 10,300 | -420 | -3.9% | 17,600 |
2018/09/13 | 11,760 | 12,000 | 10,720 | 10,720 | -1,040 | -8.8% | 15,500 |
2018/09/12 | 12,000 | 12,140 | 11,740 | 11,760 | -220 | -1.8% | 1,700 |
2018/09/11 | 12,210 | 12,210 | 11,790 | 11,980 | -330 | -2.7% | 4,700 |
2018/09/10 | 11,850 | 12,350 | 11,840 | 12,310 | +480 | +4.1% | 6,300 |
2018/09/07 | 11,800 | 11,880 | 11,580 | 11,830 | +10 | +0.1% | 2,300 |
2018/09/06 | 11,830 | 11,990 | 11,670 | 11,820 | -50 | -0.4% | 3,100 |
2018/09/05 | 11,530 | 12,000 | 11,530 | 11,870 | +390 | +3.4% | 4,800 |
2018/09/04 | 11,440 | 11,600 | 11,400 | 11,480 | -60 | -0.5% | 1,500 |
2018/09/03 | 11,610 | 11,700 | 11,450 | 11,540 | -70 | -0.6% | 2,100 |
2018/08/31 | 11,690 | 11,950 | 11,470 | 11,610 | -180 | -1.5% | 3,700 |
2018/08/30 | 11,620 | 12,000 | 11,620 | 11,790 | +270 | +2.3% | 3,000 |
2018/08/29 | 11,380 | 11,660 | 11,380 | 11,520 | +220 | +1.9% | 3,500 |
2018/08/28 | 11,500 | 11,510 | 11,300 | 11,300 | -120 | -1.1% | 2,600 |
2018/08/27 | 11,600 | 11,650 | 11,400 | 11,420 | -220 | -1.9% | 1,900 |
2018/08/24 | 11,610 | 11,690 | 11,200 | 11,640 | -60 | -0.5% | 6,500 |
2018/08/23 | 12,160 | 12,160 | 11,540 | 11,700 | -420 | -3.5% | 5,700 |
2018/08/22 | 12,170 | 12,370 | 11,820 | 12,120 | ±0 | ±0% | 2,800 |
2018/08/21 | 11,590 | 12,300 | 11,590 | 12,120 | +530 | +4.6% | 7,600 |
2018/08/20 | 11,780 | 11,950 | 11,250 | 11,590 | -160 | -1.4% | 6,200 |
2018/08/17 | 12,000 | 12,190 | 11,690 | 11,750 | -180 | -1.5% | 7,000 |
2018/08/16 | 11,240 | 12,090 | 11,050 | 11,930 | +830 | +7.5% | 11,100 |
2018/08/15 | 11,250 | 11,400 | 11,000 | 11,100 | -10 | -0.1% | 4,300 |
2018/08/14 | 10,920 | 11,200 | 10,890 | 11,110 | +220 | +2% | 3,000 |
2018/08/13 | 10,800 | 10,950 | 10,770 | 10,890 | -30 | -0.3% | 1,500 |
2018/08/10 | 11,250 | 11,400 | 10,920 | 10,920 | -180 | -1.6% | 3,400 |
2018/08/09 | 11,100 | 11,230 | 10,890 | 11,100 | ±0 | ±0% | 1,200 |
2018/08/08 | 10,890 | 11,200 | 10,720 | 11,100 | +110 | +1% | 4,500 |
2018/08/07 | 10,850 | 11,020 | 10,720 | 10,990 | +140 | +1.3% | 800 |
2018/08/06 | 11,140 | 11,140 | 10,710 | 10,850 | -40 | -0.4% | 1,700 |
2018/08/03 | 10,900 | 11,100 | 10,810 | 10,890 | +180 | +1.7% | 2,300 |
2018/08/02 | 10,720 | 10,870 | 10,610 | 10,710 | -140 | -1.3% | 1,300 |
2018/08/01 | 10,800 | 11,130 | 10,800 | 10,850 | -240 | -2.2% | 2,000 |
2018/07/31 | 11,290 | 11,290 | 11,090 | 11,090 | -270 | -2.4% | 1,000 |
1451~
1500
件表示中 / 1565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 | 332,000円 | -28.3% | -40.6% | 0.54% | 35.75倍 | 4.36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 |
アクシスC | 103,100円 | +27.4% | +14.0% | 3.39% | 8.10倍 | 1.63倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市進HD | 48,100円 | +2.3% | +0.5% | 2.08% | 10.73倍 | 1.45倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研HD子会社 |
共和コーポ | 81,100円 | +7.4% | +0.5% | 2.47% | 7.10倍 | 1.21倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。100店舗体制目指す |
MRT | 86,000円 | -20.5% | -88.3% | 0.00% | 93.68倍 | 1.02倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム