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 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 3,300 | 3,300 | 3,300 | 3,300 | +70 | +2.2% | 1,100 |
| 2024/02/16 | 3,285 | 3,395 | 3,230 | 3,230 | -25 | -0.8% | 1,500 |
| 2024/02/15 | 3,180 | 3,255 | 3,155 | 3,255 | +5 | +0.2% | 1,200 |
| 2024/02/14 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 200 |
| 2024/02/13 | 3,295 | 3,295 | 3,260 | 3,260 | -30 | -0.9% | 800 |
| 2024/02/09 | 3,245 | 3,290 | 3,215 | 3,290 | +5 | +0.2% | 800 |
| 2024/02/08 | 3,320 | 3,325 | 3,190 | 3,285 | -30 | -0.9% | 3,100 |
| 2024/02/07 | 3,370 | 3,370 | 3,305 | 3,315 | -60 | -1.8% | 700 |
| 2024/02/06 | 3,380 | 3,405 | 3,315 | 3,375 | -5 | -0.1% | 2,700 |
| 2024/02/05 | 3,400 | 3,410 | 3,380 | 3,380 | -30 | -0.9% | 500 |
| 2024/02/02 | 3,455 | 3,455 | 3,360 | 3,410 | -90 | -2.6% | 2,700 |
| 2024/02/01 | 3,530 | 3,550 | 3,460 | 3,500 | -100 | -2.8% | 1,200 |
| 2024/01/31 | 3,600 | 3,600 | 3,485 | 3,600 | -15 | -0.4% | 1,800 |
| 2024/01/30 | 3,620 | 3,690 | 3,560 | 3,615 | -75 | -2% | 1,000 |
| 2024/01/29 | 3,555 | 3,690 | 3,545 | 3,690 | +155 | +4.4% | 2,500 |
| 2024/01/26 | 3,560 | 3,560 | 3,535 | 3,535 | -15 | -0.4% | 500 |
| 2024/01/25 | 3,410 | 3,555 | 3,340 | 3,550 | +135 | +4% | 3,700 |
| 2024/01/24 | 3,415 | 3,420 | 3,350 | 3,415 | ±0 | ±0% | 1,100 |
| 2024/01/23 | 3,365 | 3,415 | 3,365 | 3,415 | +35 | +1% | 1,700 |
| 2024/01/22 | 3,335 | 3,380 | 3,300 | 3,380 | +35 | +1% | 1,900 |
| 2024/01/19 | 3,265 | 3,345 | 3,265 | 3,345 | +80 | +2.5% | 600 |
| 2024/01/18 | 3,310 | 3,430 | 3,265 | 3,265 | -85 | -2.5% | 3,800 |
| 2024/01/17 | 3,350 | 3,350 | 3,350 | 3,350 | -60 | -1.8% | 300 |
| 2024/01/16 | 3,435 | 3,445 | 3,400 | 3,410 | +10 | +0.3% | 500 |
| 2024/01/15 | 3,475 | 3,475 | 3,400 | 3,400 | - | - | 800 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 3,405 | 3,440 | 3,395 | 3,425 | -75 | -2.1% | 2,200 |
| 2024/01/10 | 3,465 | 3,500 | 3,400 | 3,500 | +35 | +1% | 1,200 |
| 2024/01/09 | 3,495 | 3,525 | 3,360 | 3,465 | -90 | -2.5% | 5,000 |
| 2024/01/05 | 3,655 | 3,655 | 3,535 | 3,555 | -100 | -2.7% | 2,200 |
| 2024/01/04 | 3,745 | 3,790 | 3,630 | 3,655 | -160 | -4.2% | 5,100 |
| 2023/12/29 | 3,870 | 3,880 | 3,710 | 3,815 | -50 | -1.3% | 6,300 |
| 2023/12/28 | 3,795 | 3,895 | 3,725 | 3,865 | +45 | +1.2% | 3,900 |
| 2023/12/27 | 3,755 | 3,825 | 3,660 | 3,820 | +65 | +1.7% | 3,600 |
| 2023/12/26 | 3,690 | 3,780 | 3,615 | 3,755 | +15 | +0.4% | 2,900 |
| 2023/12/25 | 3,610 | 3,740 | 3,500 | 3,740 | +95 | +2.6% | 6,800 |
| 2023/12/22 | 3,610 | 3,770 | 3,555 | 3,645 | +50 | +1.4% | 5,100 |
| 2023/12/21 | 3,510 | 3,595 | 3,460 | 3,595 | +85 | +2.4% | 7,000 |
| 2023/12/20 | 3,585 | 3,650 | 3,490 | 3,510 | +10 | +0.3% | 5,400 |
| 2023/12/19 | 3,180 | 3,550 | 3,180 | 3,500 | +250 | +7.7% | 7,600 |
| 2023/12/18 | 3,240 | 3,270 | 3,095 | 3,250 | -30 | -0.9% | 12,800 |
| 2023/12/15 | 3,450 | 3,455 | 3,205 | 3,280 | -155 | -4.5% | 4,800 |
| 2023/12/14 | 3,480 | 3,745 | 3,360 | 3,435 | -115 | -3.2% | 7,300 |
| 2023/12/13 | 3,930 | 4,155 | 3,380 | 3,550 | -265 | -6.9% | 47,900 |
| 2023/12/12 | 3,875 | 3,920 | 3,805 | 3,815 | -60 | -1.5% | 3,200 |
| 2023/12/11 | 3,895 | 3,935 | 3,875 | 3,875 | ±0 | ±0% | 1,600 |
| 2023/12/08 | 3,840 | 3,875 | 3,800 | 3,875 | +20 | +0.5% | 1,400 |
| 2023/12/07 | 3,880 | 3,940 | 3,855 | 3,855 | -30 | -0.8% | 800 |
| 2023/12/06 | 3,905 | 3,945 | 3,785 | 3,885 | -30 | -0.8% | 3,400 |
| 2023/12/05 | 3,975 | 3,975 | 3,880 | 3,915 | +10 | +0.3% | 1,900 |
301～
350
件表示中 / 1719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 | 292,500円 | -20.3% | +7.9% | 0.62% | 17.66倍 | 3.80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 |
| ＳｍｉｌｅＨＤ | 137,600円 | +5.7% | +28.6% | 6.90% | 29.80倍 | 0.70倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| プラップＪ | 95,400円 | +7.0% | +4.0% | 4.19% | 12.10倍 | 0.84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 |
| 成学社 | 75,300円 | +5.3% | +3.1% | 2.52% | 10.52倍 | 1.19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 |
| アルバイトタイ | 15,000円 | +14.1% | +55.7% | 3.33% | 47.32倍 | 0.99倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
市場注目の銘柄
チャート関連のコラム
