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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 1,000 |
| 2024/10/24 | 2,750 | 2,830 | 2,717 | 2,800 | ±0 | ±0% | 6,600 |
| 2024/10/23 | 2,811 | 2,861 | 2,800 | 2,800 | +20 | +0.7% | 2,000 |
| 2024/10/22 | 2,871 | 2,871 | 2,780 | 2,780 | -122 | -4.2% | 8,600 |
| 2024/10/21 | 2,875 | 2,902 | 2,869 | 2,902 | +3 | +0.1% | 1,500 |
| 2024/10/18 | 2,866 | 2,933 | 2,866 | 2,899 | +25 | +0.9% | 1,200 |
| 2024/10/17 | 2,899 | 2,900 | 2,874 | 2,874 | +3 | +0.1% | 1,000 |
| 2024/10/16 | 2,903 | 2,903 | 2,870 | 2,871 | -39 | -1.3% | 3,200 |
| 2024/10/15 | 2,935 | 2,936 | 2,910 | 2,910 | -25 | -0.9% | 3,100 |
| 2024/10/11 | 2,932 | 3,000 | 2,931 | 2,935 | +1 | ±0% | 3,900 |
| 2024/10/10 | 2,951 | 3,010 | 2,934 | 2,934 | -6 | -0.2% | 3,900 |
| 2024/10/09 | 2,960 | 2,960 | 2,940 | 2,940 | -20 | -0.7% | 900 |
| 2024/10/08 | 2,931 | 2,967 | 2,931 | 2,960 | -1 | ±0% | 900 |
| 2024/10/07 | 2,980 | 3,030 | 2,950 | 2,961 | +29 | +1% | 4,400 |
| 2024/10/04 | 2,879 | 2,979 | 2,879 | 2,932 | +90 | +3.2% | 7,700 |
| 2024/10/03 | 2,886 | 2,886 | 2,801 | 2,842 | +5 | +0.2% | 13,900 |
| 2024/10/02 | 3,000 | 3,020 | 2,803 | 2,837 | -203 | -6.7% | 20,500 |
| 2024/10/01 | 2,978 | 3,040 | 2,962 | 3,040 | +35 | +1.2% | 7,500 |
| 2024/09/30 | 3,030 | 3,085 | 3,005 | 3,005 | -165 | -5.2% | 10,700 |
| 2024/09/27 | 3,160 | 3,195 | 3,100 | 3,170 | +10 | +0.3% | 6,400 |
| 2024/09/26 | 3,175 | 3,225 | 3,155 | 3,160 | -40 | -1.3% | 3,700 |
| 2024/09/25 | 3,200 | 3,240 | 3,200 | 3,200 | +10 | +0.3% | 1,600 |
| 2024/09/24 | 3,345 | 3,345 | 3,165 | 3,190 | -130 | -3.9% | 13,600 |
| 2024/09/20 | 3,460 | 3,460 | 3,235 | 3,320 | -130 | -3.8% | 21,300 |
| 2024/09/19 | 3,175 | 3,505 | 3,065 | 3,450 | +275 | +8.7% | 35,100 |
| 2024/09/18 | 3,160 | 3,250 | 3,065 | 3,175 | +90 | +2.9% | 18,100 |
| 2024/09/17 | 3,260 | 3,295 | 3,055 | 3,085 | -245 | -7.4% | 23,100 |
| 2024/09/13 | 3,515 | 3,540 | 3,330 | 3,330 | -265 | -7.4% | 36,100 |
| 2024/09/12 | 3,830 | 3,945 | 3,560 | 3,595 | -655 | -15.4% | 70,000 |
| 2024/09/11 | 4,075 | 4,250 | 4,070 | 4,250 | +190 | +4.7% | 49,800 |
| 2024/09/10 | 4,020 | 4,120 | 3,920 | 4,060 | -30 | -0.7% | 9,900 |
| 2024/09/09 | 3,910 | 4,150 | 3,790 | 4,090 | +135 | +3.4% | 13,800 |
| 2024/09/06 | 4,095 | 4,195 | 3,905 | 3,955 | -95 | -2.3% | 25,500 |
| 2024/09/05 | 3,645 | 4,055 | 3,645 | 4,050 | +405 | +11.1% | 32,900 |
| 2024/09/04 | 3,530 | 3,670 | 3,530 | 3,645 | +90 | +2.5% | 13,700 |
| 2024/09/03 | 3,530 | 3,590 | 3,505 | 3,555 | +30 | +0.9% | 5,000 |
| 2024/09/02 | 3,495 | 3,555 | 3,470 | 3,525 | -40 | -1.1% | 5,600 |
| 2024/08/30 | 3,590 | 3,595 | 3,490 | 3,565 | +20 | +0.6% | 6,300 |
| 2024/08/29 | 3,470 | 3,560 | 3,400 | 3,545 | +75 | +2.2% | 6,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,170 | 3,470 | -5 | -0.1% | 13,800 |
| 2024/08/27 | 3,415 | 3,590 | 3,355 | 3,475 | +200 | +6.1% | 21,100 |
| 2024/08/26 | 2,950 | 3,380 | 2,950 | 3,275 | +374 | +12.9% | 20,700 |
| 2024/08/23 | 2,870 | 2,924 | 2,850 | 2,901 | +12 | +0.4% | 4,300 |
| 2024/08/22 | 2,770 | 2,889 | 2,770 | 2,889 | +139 | +5.1% | 7,700 |
| 2024/08/21 | 2,730 | 2,755 | 2,710 | 2,750 | +22 | +0.8% | 2,100 |
| 2024/08/20 | 2,690 | 2,728 | 2,689 | 2,728 | +1 | ±0% | 700 |
| 2024/08/19 | 2,663 | 2,727 | 2,643 | 2,727 | +64 | +2.4% | 1,000 |
| 2024/08/16 | 2,660 | 2,690 | 2,598 | 2,663 | +43 | +1.6% | 2,200 |
| 2024/08/15 | 2,562 | 2,651 | 2,562 | 2,620 | +158 | +6.4% | 2,900 |
| 2024/08/14 | 2,438 | 2,480 | 2,438 | 2,462 | -38 | -1.5% | 1,700 |
201～
250
件表示中 / 1788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 | 227,700円 | -26.7% | -74.8% | 0.79% | 68.81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 |
| 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 | 64,000円 | +16.4% | +29.9% | 2.34% | 10.94倍 | 2.06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 |
| ハウテレビ | 127,400円 | +27.0% | -89.0% | 0.00% | 128.43倍 | 2.64倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| メイホーＨＤ | 72,500円 | +3.8% | +19.4% | 0.00% | 17.02倍 | 1.56倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
市場注目の銘柄
チャート関連のコラム
