- 1433
- 2026/09/11
- 時価
- 111億円
- PER 予
- 20.15倍
- 2016年以降
- 赤字-199.59倍
（2016-2026年） - PBR
- 2.03倍
- 2016年以降
- 1.32-10.65倍
（2016-2026年） - 配当 予
- 3.32%
- ROE 予
- 10.09%
- ROA 予
- 3.87%
- 資料
- Link
- CSV,JSON
ベステラ（1433）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,234
- 始値
- 1,226
- 高値
- 1,226
- 安値
- 1,198
- 終値 -2.43%
- 1,204
- 出来高 -75.84%
- 88,100
乖離率
- 株価（5日）
移動平均値 - -3.22%
1,244 - 株価（25日）
移動平均値 - -1.55%
1,223 - 出来高（5日）
移動平均値 - -45.46%
161,520
2026/04/17～2026/09/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/11 | 1,226 | 1,226 | 1,198 | 1,204 | -2.43% | 88,100 | 111億9382万 | -1.55% | 20.15 | 2.03 |
| 09/10 | 1,176 | 1,246 | 1,168 | 1,234 | -0.16% | 364,600 | 114億7274万 | +1.15% | 20.66 | 2.08 |
| 09/09 | 1,252 | 1,265 | 1,230 | 1,236 | -2.45% | 189,100 | 114億9133万 | +1.73% | 20.69 | 2.09 |
| 09/08 | 1,277 | 1,290 | 1,266 | 1,267 | -0.78% | 84,100 | 117億7955万 | +4.71% | 21.21 | 2.14 |
| 09/07 | 1,293 | 1,303 | 1,273 | 1,277 | -0.93% | 81,700 | 118億7252万 | +6.06% | 21.38 | 2.16 |
| 09/04 | 1,268 | 1,296 | 1,268 | 1,289 | +1.5% | 55,900 | 119億8409万 | +7.6% | 21.58 | 2.18 |
| 09/03 | 1,282 | 1,289 | 1,266 | 1,270 | +0.08% | 47,200 | 118億744万 | +6.63% | 21.26 | 2.14 |
| 09/02 | 1,282 | 1,286 | 1,260 | 1,269 | -2.23% | 76,900 | 117億9814万 | +7.09% | 21.24 | 2.14 |
| 09/01 | 1,306 | 1,320 | 1,292 | 1,298 | -0.99% | 50,500 | 120億6776万 | +9.91% | 21.73 | 2.19 |
| 08/31 | 1,280 | 1,336 | 1,268 | 1,311 | +0.85% | 91,500 | 121億8862万 | +11.57% | 21.94 | 2.21 |
| 08/28 | 1,265 | 1,321 | 1,262 | 1,300 | +2.52% | 128,800 | 120億8636万 | +11.3% | 21.76 | 2.2 |
| 08/27 | 1,236 | 1,268 | 1,234 | 1,268 | +2.84% | 84,200 | 117億8884万 | +9.12% | 21.22 | 2.14 |
| 08/26 | 1,219 | 1,240 | 1,219 | 1,233 | +0.74% | 38,700 | 114億6344万 | +6.57% | 20.64 | 2.08 |
| 08/25 | 1,200 | 1,225 | 1,200 | 1,224 | +1.83% | 37,400 | 113億7977万 | +6.07% | 20.49 | 2.07 |
| 08/24 | 1,195 | 1,209 | 1,189 | 1,202 | +0.59% | 52,800 | 111億7523万 | +4.52% | 20.12 | 2.03 |
| 08/21 | 1,188 | 1,201 | 1,187 | 1,195 | -0.42% | 12,500 | 111億1015万 | +4.09% | 20 | 2.02 |
| 08/20 | 1,192 | 1,207 | 1,187 | 1,200 | +0.76% | 27,400 | 111億5664万 | +4.71% | 20.09 | 2.03 |
| 08/19 | 1,200 | 1,200 | 1,186 | 1,191 | -0.92% | 32,600 | 110億7296万 | +4.11% | 19.94 | 2.01 |
| 08/18 | 1,196 | 1,215 | 1,191 | 1,202 | +1.01% | 56,500 | 111億7523万 | +5.25% | 20.12 | 2.03 |
| 08/17 | 1,162 | 1,190 | 1,162 | 1,190 | +2.41% | 58,300 | 110億6366万 | +4.48% | 19.92 | 2.01 |
| 08/14 | 1,145 | 1,165 | 1,145 | 1,162 | +1.66% | 40,600 | 108億334万 | +2.2% | 19.45 | 1.96 |
| 08/13 | 1,148 | 1,157 | 1,135 | 1,143 | -0.44% | 49,900 | 106億2669万 | +0.62% | 19.13 | 1.93 |
| 08/12 | 1,143 | 1,157 | 1,143 | 1,148 | +0.7% | 33,000 | 106億7318万 | +1.06% | 19.22 | 1.94 |
| 08/10 | 1,124 | 1,148 | 1,124 | 1,140 | +1.42% | 29,400 | 105億9880万 | +0.35% | 19.08 | 1.93 |
| 08/07 | 1,117 | 1,136 | 1,117 | 1,124 | 0% | 23,400 | 104億5005万 | -1.06% | 18.81 | 1.9 |
| 08/06 | 1,112 | 1,125 | 1,112 | 1,124 | +0.9% | 19,500 | 104億5005万 | -1.14% | 18.81 | 1.9 |
| 08/05 | 1,121 | 1,122 | 1,110 | 1,114 | +0.36% | 18,300 | 103億5708万 | -1.94% | 18.65 | 1.88 |
| 08/04 | 1,120 | 1,125 | 1,107 | 1,110 | -0.8% | 23,600 | 103億1989万 | -2.37% | 18.58 | 1.87 |
| 08/03 | 1,120 | 1,126 | 1,099 | 1,119 | -0.8% | 31,800 | 104億356万 | -1.67% | 18.73 | 1.89 |
| 07/31 | 1,105 | 1,150 | 1,101 | 1,128 | +2.08% | 67,300 | 104億8724万 | -0.88% | 18.88 | 1.9 |
| 07/30 | 1,126 | 1,130 | 1,097 | 1,105 | -2.81% | 116,400 | 102億7340万 | -2.9% | 18.5 | 1.86 |
| 07/29 | 1,155 | 1,161 | 1,133 | 1,137 | -0.87% | 124,400 | 105億7091万 | -0.18% | 19.03 | 1.92 |
| 07/28 | 1,168 | 1,170 | 1,145 | 1,147 | -0.78% | 35,300 | 106億6388万 | +0.79% | 19.2 | 1.93 |
| 07/27 | 1,144 | 1,159 | 1,144 | 1,156 | +1.05% | 25,800 | 107億4756万 | +1.58% | 19.35 | 1.95 |
| 07/24 | 1,142 | 1,152 | 1,140 | 1,144 | -0.61% | 18,900 | 106億3599万 | +0.53% | 19.15 | 1.93 |
| 07/23 | 1,144 | 1,153 | 1,144 | 1,151 | +0.61% | 13,500 | 107億107万 | +1.05% | 19.27 | 1.94 |
| 07/22 | 1,146 | 1,158 | 1,144 | 1,144 | -0.09% | 32,600 | 106億3599万 | +0.44% | 19.15 | 1.93 |
| 07/21 | 1,142 | 1,158 | 1,138 | 1,145 | +1.06% | 26,800 | 106億4529万 | +0.53% | 19.17 | 1.93 |
| 07/17 | 1,150 | 1,150 | 1,122 | 1,133 | -1.05% | 39,200 | 105億3372万 | -0.53% | 18.96 | 1.91 |
| 07/16 | 1,146 | 1,151 | 1,141 | 1,145 | -0.69% | 21,900 | 106億4529万 | +0.53% | 19.17 | 1.93 |
| 07/15 | 1,144 | 1,153 | 1,138 | 1,153 | +0.96% | 20,400 | 107億1967万 | +1.41% | 19.3 | 1.94 |
| 07/14 | 1,133 | 1,142 | 1,133 | 1,142 | +0.79% | 25,700 | 106億1740万 | +0.53% | 19.12 | 1.93 |
| 07/13 | 1,148 | 1,155 | 1,132 | 1,133 | -1.31% | 21,600 | 105億3372万 | +0.18% | 18.96 | 1.91 |
| 07/10 | 1,141 | 1,150 | 1,135 | 1,148 | +1.32% | 19,800 | 106億7318万 | +1.95% | 19.22 | 1.94 |
| 07/09 | 1,136 | 1,150 | 1,132 | 1,133 | -0.18% | 17,000 | 105億3372万 | +0.98% | 18.96 | 1.91 |
| 07/08 | 1,150 | 1,158 | 1,135 | 1,135 | -0.87% | 30,500 | 105億5232万 | +1.7% | 19 | 1.91 |
| 07/07 | 1,149 | 1,159 | 1,144 | 1,145 | +0.26% | 40,300 | 106億4529万 | +2.97% | 19.17 | 1.93 |
| 07/06 | 1,130 | 1,148 | 1,127 | 1,142 | -0.35% | 39,700 | 106億1740万 | +3.25% | 19.12 | 1.93 |
| 07/03 | 1,142 | 1,149 | 1,134 | 1,146 | +1.06% | 39,700 | 106億5459万 | +3.99% | 19.18 | 1.93 |
| 07/02 | 1,122 | 1,146 | 1,122 | 1,134 | +1.07% | 56,100 | 105億4302万 | +3.28% | 18.98 | 1.91 |
| 07/01 | 1,130 | 1,135 | 1,120 | 1,122 | -0.44% | 18,100 | 104億3145万 | +2.47% | 18.78 | 1.89 |
| 06/30 | 1,129 | 1,131 | 1,123 | 1,127 | -0.18% | 14,300 | 104億7794万 | +3.3% | 18.86 | 1.9 |
| 06/29 | 1,126 | 1,146 | 1,122 | 1,129 | +0.71% | 36,200 | 104億9653万 | +3.86% | 18.9 | 1.9 |
| 06/26 | 1,132 | 1,146 | 1,119 | 1,121 | -0.97% | 39,800 | 104億2216万 | +3.51% | 18.76 | 1.89 |
| 06/25 | 1,122 | 1,133 | 1,120 | 1,132 | +1.16% | 18,100 | 105億2443万 | +4.91% | 18.95 | 1.91 |
| 06/24 | 1,127 | 1,141 | 1,117 | 1,119 | -0.89% | 29,800 | 104億356万 | +4.19% | 18.73 | 1.89 |
| 06/23 | 1,145 | 1,145 | 1,128 | 1,129 | -1.48% | 28,300 | 104億9653万 | +5.61% | 18.9 | 1.9 |
| 06/22 | 1,150 | 1,159 | 1,139 | 1,146 | -0.69% | 36,900 | 106億5459万 | +7.61% | 19.18 | 1.93 |
| 06/19 | 1,149 | 1,161 | 1,136 | 1,154 | -0.26% | 51,000 | 107億2896万 | +8.77% | 19.32 | 1.95 |
| 06/18 | 1,163 | 1,173 | 1,146 | 1,157 | -1.03% | 46,500 | 107億5686万 | +9.56% | 19.37 | 1.95 |
| 06/17 | 1,150 | 1,192 | 1,150 | 1,169 | +1.83% | 97,400 | 108億6842万 | +11.23% | 19.57 | 1.97 |
| 06/16 | 1,150 | 1,165 | 1,140 | 1,148 | +0.26% | 64,200 | 106億7318万 | +9.75% | 19.22 | 1.94 |
| 06/15 | 1,130 | 1,157 | 1,124 | 1,145 | +2.23% | 102,100 | 106億4529万 | +9.99% | 19.17 | 1.93 |
| 06/12 | 1,123 | 1,148 | 1,109 | 1,120 | +1.63% | 117,300 | 104億1286万 | +8% | 18.75 | 1.89 |
| 06/11 | 1,113 | 1,123 | 1,091 | 1,102 | -1.61% | 168,200 | 102億4551万 | +6.58% | 18.45 | 1.86 |
| 06/10 | 1,120 | 1,177 | 1,106 | 1,120 | +10.13% | 664,300 | 104億1286万 | +8.63% | 18.75 | 1.89 |
| 06/09 | 1,020 | 1,029 | 1,004 | 1,017 | +0.39% | 107,100 | 94億5525万 | -0.97% | 17.02 | 1.72 |
| 06/08 | 1,015 | 1,025 | 1,004 | 1,013 | -2.03% | 76,600 | 94億1806万 | -1.46% | 16.96 | 1.71 |
| 06/05 | 1,015 | 1,037 | 1,010 | 1,034 | +2.99% | 56,100 | 96億1330万 | +0.49% | 17.31 | 1.74 |
| 06/04 | 1,015 | 1,015 | 1,003 | 1,004 | -0.99% | 37,400 | 93億3438万 | -2.43% | 16.81 | 1.69 |
| 06/03 | 1,019 | 1,025 | 1,005 | 1,014 | -0.1% | 42,400 | 94億2736万 | -1.55% | 16.97 | 1.71 |
| 06/02 | 1,029 | 1,029 | 1,008 | 1,015 | -0.88% | 63,100 | 94億3665万 | -1.55% | 16.99 | 1.71 |
| 06/01 | 1,066 | 1,066 | 1,022 | 1,024 | -3.31% | 56,600 | 95億2033万 | -0.78% | 17.14 | 1.73 |
| 05/29 | 1,048 | 1,067 | 1,048 | 1,059 | +1.05% | 51,000 | 98億4573万 | +2.52% | 17.73 | 1.79 |
| 05/28 | 1,039 | 1,049 | 1,037 | 1,048 | +0.77% | 54,000 | 97億4346万 | +1.35% | 17.54 | 1.77 |
| 05/27 | 1,032 | 1,042 | 1,026 | 1,040 | +1.76% | 61,900 | 96億6908万 | +0.58% | 17.41 | 1.75 |
| 05/26 | 1,015 | 1,027 | 1,009 | 1,022 | +0.69% | 30,000 | 95億173万 | -1.26% | 17.11 | 1.72 |
| 05/25 | 1,022 | 1,028 | 1,009 | 1,015 | -0.49% | 54,300 | 94億3665万 | -2.03% | 16.99 | 1.71 |
| 05/22 | 1,014 | 1,028 | 1,010 | 1,020 | +0.49% | 42,500 | 94億8314万 | -1.73% | 17.07 | 1.72 |
| 05/21 | 1,016 | 1,026 | 1,014 | 1,015 | +0.89% | 38,500 | 94億3665万 | -2.31% | 16.99 | 1.71 |
| 05/20 | 1,027 | 1,029 | 1,003 | 1,006 | -1.95% | 115,800 | 93億5298万 | -3.27% | 16.84 | 1.7 |
| 05/19 | 1,026 | 1,046 | 1,025 | 1,026 | -0.97% | 31,700 | 95億3892万 | -1.82% | 17.17 | 1.73 |
| 05/18 | 1,042 | 1,047 | 1,023 | 1,036 | -0.58% | 76,900 | 96億3189万 | -1.52% | 17.34 | 1.75 |
| 05/15 | 1,028 | 1,048 | 1,028 | 1,042 | +1.66% | 42,800 | 96億8768万 | -1.51% | 17.44 | 1.76 |
| 05/14 | 1,043 | 1,043 | 1,025 | 1,025 | -1.44% | 50,400 | 95億2963万 | -3.57% | 17.16 | 1.73 |
| 05/13 | 1,031 | 1,045 | 1,031 | 1,040 | +0.78% | 33,300 | 96億6908万 | -2.71% | 17.41 | 1.75 |
| 05/12 | 1,047 | 1,047 | 1,030 | 1,032 | -0.77% | 33,000 | 95億9471万 | -4.09% | 17.27 | 1.74 |
| 05/11 | 1,042 | 1,046 | 1,033 | 1,040 | +0.29% | 51,000 | 96億6908万 | -3.88% | 17.41 | 1.75 |
| 05/08 | 1,035 | 1,042 | 1,029 | 1,037 | +0.58% | 57,100 | 96億4119万 | -4.6% | 17.36 | 1.75 |
| 05/07 | 1,025 | 1,035 | 1,024 | 1,031 | +0.78% | 56,300 | 95億8541万 | -5.67% | 17.26 | 1.74 |
| 05/01 | 1,027 | 1,030 | 1,018 | 1,023 | -0.58% | 63,200 | 95億1103万 | -7% | 17.12 | 1.73 |
| 04/30 | 1,053 | 1,053 | 1,026 | 1,029 | -2.19% | 72,300 | 95億6681万 | -6.96% | 17.22 | 1.7 |
| 04/28 | 1,033 | 1,054 | 1,033 | 1,052 | +1.84% | 52,800 | 97億8065万 | -5.48% | 17.61 | 1.74 |
| 04/27 | 1,040 | 1,042 | 1,032 | 1,033 | -0.29% | 33,300 | 96億400万 | -7.6% | 17.29 | 1.71 |
| 04/24 | 1,041 | 1,043 | 1,028 | 1,036 | -0.19% | 36,500 | 96億3189万 | -7.66% | 17.34 | 1.71 |
| 04/23 | 1,048 | 1,048 | 1,030 | 1,038 | -0.1% | 63,500 | 96億5049万 | -7.98% | 17.37 | 1.72 |
| 04/22 | 1,051 | 1,053 | 1,037 | 1,039 | -1.14% | 47,100 | 96億5979万 | -8.46% | 17.39 | 1.72 |
| 04/21 | 1,066 | 1,069 | 1,051 | 1,051 | -1.13% | 42,300 | 97億7135万 | -7.81% | 17.59 | 1.74 |
| 04/20 | 1,067 | 1,068 | 1,057 | 1,063 | +0.19% | 65,600 | 98億8292万 | -7.08% | 17.79 | 1.76 |
| 04/17 | 1,063 | 1,075 | 1,058 | 1,061 | +0.38% | 62,100 | 98億6432万 | -7.58% | 17.76 | 1.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 1月期 | 1,983 11,900 10/21 | 521 3,125 9/2 | 13,147,800 2,191,300 10/6 | 152億9150万 | 38億9375万 | +46.78% 10/9 | -30.61% 2/12 |
| 2017年 1月期 | 2,800 8,400 1/18 | 726 2,177 2/12 | 1,493,700 497,900 1/18 | 232億5456万 | 57億9952万 | +44.51% 1/17 | -21.88% 6/24 |
| 2018年 1月期 | 2,681 3/3 | 1,905 9/6 | 596,000 3/3 | 222億6624万 | 158億6255万 | +8.37% 10/30 | -15.26% 2/14 |
| 2019年 1月期 | 2,094 2/1 | 1,199 8/16 | 1,336,400 7/10 | 174億9160万 | 100億1836万 | +19.56% 10/1 | -20.45% 12/25 |
| 2020年 1月期 | 1,455 4/1 | 1,186 1/30 | 226,600 1/29 | 121億5739万 | 99億974万 | +6.43% 3/18 | -25.94% 3/9 |
| 2021年 1月期 | 2,020 1/20 | 583 3/13 | 346,100 9/10 | 168億7831万 | 48億7131万 | +30.42% 10/15 | -39.84% 3/13 |
| 2022年 1月期 | 1,882 3/12 | 1,217 12/27 12/21 | 782,100 9/10 | 157億2523万 | 106億1674万 | +7.78% 9/9 | -11.29% 7/20 |
| 2023年 1月期 | 1,399 2/17 | 833 10/13 | 1,694,200 7/20 | 122億1690万 | 74億8883万 | +8.41% 11/15 | -14.59% 10/13 |
| 2024年 1月期 | 1,341 6/13 | 851 3/14 | 2,251,100 6/13 | 120億5585万 | 76億5066万 | +28.71% 6/15 | -18.11% 9/12 |
| 2025年 1月期 | 1,171 3/8 | 724 8/5 | 1,256,500 9/5 | 105億2752万 | 65億890万 | +13.66% 9/5 | -24.37% 8/5 |
| 2026年 1月期 | 1,354 1/26 | 882 4/7 | 1,521,800 6/10 | 125億8840万 | 79億2935万 | +15.36% 12/15 | -12.08% 9/17 |
| 最新 | 1,204 2026/9/11 | 88,100 | 111億9382万 | -1.55% 1,223 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/11 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
521円（2015/09/02） - 131%（2.31倍）
1,204円（9/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
