ＴＯＫＹＯ ＢＡＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,056 | 1,072 | 1,024 | 1,062 | -9 | -0.8% | 662,200 |
| 2018/05/07 | 1,120 | 1,122 | 1,069 | 1,071 | -44 | -3.9% | 447,000 |
| 2018/05/02 | 1,114 | 1,123 | 1,104 | 1,115 | +8 | +0.7% | 438,600 |
| 2018/05/01 | 1,111 | 1,129 | 1,099 | 1,107 | -5 | -0.4% | 547,100 |
| 2018/04/27 | 1,074 | 1,119 | 1,059 | 1,112 | +54 | +5.1% | 1,451,000 |
| 2018/04/26 | 1,020 | 1,065 | 1,004 | 1,058 | +48 | +4.8% | 1,144,000 |
| 2018/04/25 | 1,013 | 1,018 | 999 | 1,010 | -25 | -2.4% | 973,800 |
| 2018/04/24 | 1,042 | 1,046 | 1,008 | 1,035 | -18 | -1.7% | 1,025,100 |
| 2018/04/23 | 1,082 | 1,092 | 1,042 | 1,053 | -48 | -4.4% | 626,100 |
| 2018/04/20 | 1,100 | 1,138 | 1,077 | 1,101 | -13 | -1.2% | 908,600 |
| 2018/04/19 | 1,069 | 1,160 | 1,068 | 1,114 | +45 | +4.2% | 1,591,700 |
| 2018/04/18 | 1,018 | 1,077 | 1,006 | 1,069 | +65 | +6.5% | 1,566,200 |
| 2018/04/17 | 1,148 | 1,150 | 988 | 1,004 | -181 | -15.3% | 2,904,400 |
| 2018/04/16 | 1,229 | 1,250 | 1,185 | 1,185 | -300 | -20.2% | 1,526,900 |
| 2018/04/13 | 1,483 | 1,523 | 1,430 | 1,485 | +44 | +3.1% | 699,900 |
| 2018/04/12 | 1,442 | 1,466 | 1,425 | 1,441 | -31 | -2.1% | 320,300 |
| 2018/04/11 | 1,530 | 1,530 | 1,470 | 1,472 | -46 | -3% | 235,000 |
| 2018/04/10 | 1,502 | 1,532 | 1,502 | 1,518 | +7 | +0.5% | 243,300 |
| 2018/04/09 | 1,529 | 1,533 | 1,461 | 1,511 | +2 | +0.1% | 331,200 |
| 2018/04/06 | 1,545 | 1,553 | 1,509 | 1,509 | -26 | -1.7% | 293,700 |
| 2018/04/05 | 1,486 | 1,535 | 1,482 | 1,535 | +55 | +3.7% | 481,600 |
| 2018/04/04 | 1,470 | 1,483 | 1,460 | 1,480 | +38 | +2.6% | 165,000 |
| 2018/04/03 | 1,430 | 1,465 | 1,418 | 1,442 | -18 | -1.2% | 128,800 |
| 2018/04/02 | 1,483 | 1,489 | 1,452 | 1,460 | -14 | -0.9% | 177,200 |
| 2018/03/30 | 1,450 | 1,478 | 1,441 | 1,474 | +25 | +1.7% | 191,600 |
| 2018/03/29 | 1,385 | 1,449 | 1,384 | 1,449 | +67 | +4.8% | 253,000 |
| 2018/03/28 | 1,395 | 1,399 | 1,362 | 1,382 | -9 | -0.6% | 99,400 |
| 2018/03/27 | 1,380 | 1,400 | 1,357 | 1,391 | +35 | +2.6% | 150,500 |
| 2018/03/26 | 1,350 | 1,368 | 1,304 | 1,356 | -21 | -1.5% | 225,700 |
| 2018/03/23 | 1,375 | 1,403 | 1,372 | 1,377 | -58 | -4% | 191,300 |
| 2018/03/22 | 1,417 | 1,443 | 1,410 | 1,435 | +8 | +0.6% | 116,400 |
| 2018/03/20 | 1,380 | 1,446 | 1,380 | 1,427 | +21 | +1.5% | 242,800 |
| 2018/03/19 | 1,426 | 1,428 | 1,390 | 1,406 | -34 | -2.4% | 111,800 |
| 2018/03/16 | 1,422 | 1,456 | 1,417 | 1,440 | +9 | +0.6% | 548,300 |
| 2018/03/15 | 1,410 | 1,431 | 1,405 | 1,431 | +21 | +1.5% | 213,400 |
| 2018/03/14 | 1,361 | 1,413 | 1,361 | 1,410 | +25 | +1.8% | 294,000 |
| 2018/03/13 | 1,400 | 1,400 | 1,370 | 1,385 | -15 | -1.1% | 322,900 |
| 2018/03/12 | 1,412 | 1,414 | 1,387 | 1,400 | -8 | -0.6% | 233,200 |
| 2018/03/09 | 1,430 | 1,445 | 1,400 | 1,408 | -16 | -1.1% | 322,500 |
| 2018/03/08 | 1,435 | 1,447 | 1,405 | 1,424 | +19 | +1.4% | 237,000 |
| 2018/03/07 | 1,448 | 1,456 | 1,398 | 1,405 | -54 | -3.7% | 395,900 |
| 2018/03/06 | 1,475 | 1,485 | 1,410 | 1,459 | +104 | +7.7% | 829,500 |
| 2018/03/05 | 1,386 | 1,387 | 1,343 | 1,355 | -32 | -2.3% | 236,900 |
| 2018/03/02 | 1,333 | 1,395 | 1,327 | 1,387 | +17 | +1.2% | 330,600 |
| 2018/03/01 | 1,394 | 1,409 | 1,362 | 1,370 | -42 | -3% | 347,800 |
| 2018/02/28 | 1,405 | 1,439 | 1,385 | 1,412 | -13 | -0.9% | 378,300 |
| 2018/02/27 | 1,470 | 1,478 | 1,408 | 1,425 | -7 | -0.5% | 439,400 |
| 2018/02/26 | 1,371 | 1,450 | 1,368 | 1,432 | +82 | +6.1% | 410,100 |
| 2018/02/23 | 1,413.3 | 1,413.3 | 1,340 | 1,350 | -53.3 | -3.8% | 465,300 |
| 2018/02/22 | 1,410 | 1,423.3 | 1,393.3 | 1,403.3 | -20 | -1.4% | 214,200 |
1601～
1650
件表示中 / 2254件
類似銘柄と比較する
現在ご覧いただいている「トウキョベース」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 |
|---|---|---|---|---|---|---|---|---|
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| アールビバン | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19倍 | 0.59倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| メディカルシス | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ヤマザワ | 115,700円 | -0.4% | - | 2.33% | - | 0.45倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| バルニバーヒ | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
