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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/04 | 3,835 | 3,950 | 3,830 | 3,905 | +60 | +1.6% | 2,200 |
| 2023/12/01 | 3,865 | 3,875 | 3,770 | 3,845 | -5 | -0.1% | 2,900 |
| 2023/11/30 | 3,825 | 3,890 | 3,750 | 3,850 | +25 | +0.7% | 2,300 |
| 2023/11/29 | 3,805 | 3,825 | 3,605 | 3,825 | -5 | -0.1% | 4,100 |
| 2023/11/28 | 4,040 | 4,040 | 3,825 | 3,830 | -210 | -5.2% | 4,500 |
| 2023/11/27 | 4,075 | 4,090 | 4,040 | 4,040 | +20 | +0.5% | 1,400 |
| 2023/11/24 | 4,030 | 4,090 | 4,020 | 4,020 | -80 | -2% | 1,700 |
| 2023/11/22 | 4,050 | 4,120 | 4,050 | 4,100 | +50 | +1.2% | 500 |
| 2023/11/21 | 4,165 | 4,165 | 4,050 | 4,050 | -135 | -3.2% | 2,800 |
| 2023/11/20 | 4,100 | 4,185 | 4,100 | 4,185 | +30 | +0.7% | 600 |
| 2023/11/17 | 4,150 | 4,200 | 4,080 | 4,155 | +5 | +0.1% | 3,300 |
| 2023/11/16 | 4,140 | 4,230 | 4,080 | 4,150 | -35 | -0.8% | 4,900 |
351～
400
件表示中 / 1757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 | 265,900円 | -26.7% | -74.8% | 0.68% | 80.33倍 | 3.46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 |
| 東京通信 | 40,400円 | +5.8% | - | 0.00% | 408.08倍 | 7.62倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| イーサポート | 91,700円 | +15.7% | -3.8% | 0.55% | 33.26倍 | 1.14倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ＨＣＨ | 113,300円 | +24.3% | +1.0% | 2.38% | 10.72倍 | 2.64倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| 川崎地質 | 378,000円 | +13.0% | -9.6% | 1.32% | 11.98倍 | 0.73倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
