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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,428.3 | 1,446.7 | 1,385 | 1,423.3 | +1.6 | +0.1% | 417,300 |
| 2018/02/20 | 1,440 | 1,455 | 1,388.3 | 1,421.7 | +1.7 | +0.1% | 696,600 |
| 2018/02/19 | 1,311.7 | 1,438.3 | 1,308.3 | 1,420 | +153.3 | +12.1% | 602,700 |
| 2018/02/16 | 1,226.7 | 1,280 | 1,218.3 | 1,266.7 | +40 | +3.3% | 531,900 |
| 2018/02/15 | 1,223.3 | 1,256.7 | 1,221.7 | 1,226.7 | +8.4 | +0.7% | 455,100 |
| 2018/02/14 | 1,240 | 1,273.3 | 1,200 | 1,218.3 | -18.4 | -1.5% | 572,100 |
| 2018/02/13 | 1,276.7 | 1,311.7 | 1,231.7 | 1,236.7 | -3.3 | -0.3% | 453,900 |
| 2018/02/09 | 1,195 | 1,255 | 1,195 | 1,240 | -63.3 | -4.9% | 845,700 |
| 2018/02/08 | 1,283.3 | 1,313.3 | 1,281.7 | 1,303.3 | +45 | +3.6% | 482,700 |
| 2018/02/07 | 1,371.7 | 1,373.3 | 1,256.7 | 1,258.3 | +3.3 | +0.3% | 879,600 |
| 2018/02/06 | 1,350 | 1,375 | 1,233.3 | 1,255 | -211.7 | -14.4% | 1,508,100 |
| 2018/02/05 | 1,450 | 1,485 | 1,450 | 1,466.7 | -28.3 | -1.9% | 549,900 |
| 2018/02/02 | 1,520 | 1,520 | 1,491.7 | 1,495 | -11.7 | -0.8% | 407,700 |
| 2018/02/01 | 1,516.7 | 1,516.7 | 1,496.7 | 1,506.7 | +10 | +0.7% | 297,600 |
| 2018/01/31 | 1,520 | 1,538.3 | 1,493.3 | 1,496.7 | -3.3 | -0.2% | 474,600 |
| 2018/01/30 | 1,550 | 1,550 | 1,490 | 1,500 | -53.3 | -3.4% | 607,800 |
| 2018/01/29 | 1,523.3 | 1,553.3 | 1,518.3 | 1,553.3 | +65 | +4.4% | 809,700 |
| 2018/01/26 | 1,493.3 | 1,516.7 | 1,481.7 | 1,488.3 | +16.6 | +1.1% | 690,600 |
| 2018/01/25 | 1,493.3 | 1,505 | 1,471.7 | 1,471.7 | -15 | -1% | 574,500 |
| 2018/01/24 | 1,480 | 1,506.7 | 1,480 | 1,486.7 | -11.6 | -0.8% | 573,600 |
| 2018/01/23 | 1,486.7 | 1,498.3 | 1,466.7 | 1,498.3 | +30 | +2% | 560,700 |
| 2018/01/22 | 1,455 | 1,475 | 1,455 | 1,468.3 | +3.3 | +0.2% | 358,800 |
| 2018/01/19 | 1,500 | 1,500 | 1,450 | 1,465 | -21.7 | -1.5% | 861,000 |
| 2018/01/18 | 1,531.7 | 1,535 | 1,486.7 | 1,486.7 | -23.3 | -1.5% | 811,800 |
| 2018/01/17 | 1,548.3 | 1,553.3 | 1,508.3 | 1,510 | -23.3 | -1.5% | 963,300 |
| 2018/01/16 | 1,495 | 1,541.7 | 1,495 | 1,533.3 | +30 | +2% | 1,227,300 |
| 2018/01/15 | 1,550 | 1,560 | 1,468.3 | 1,503.3 | -80 | -5.1% | 3,711,000 |
| 2018/01/12 | 1,860 | 1,890 | 1,508.3 | 1,583.3 | -256.7 | -14% | 4,800,600 |
| 2018/01/11 | 1,823.3 | 1,850 | 1,796.7 | 1,840 | +20 | +1.1% | 623,100 |
| 2018/01/10 | 1,850 | 1,856.7 | 1,806.7 | 1,820 | -13.3 | -0.7% | 640,800 |
| 2018/01/09 | 1,780 | 1,846.7 | 1,770 | 1,833.3 | +86.6 | +5% | 872,400 |
| 2018/01/05 | 1,723.3 | 1,776.7 | 1,706.7 | 1,746.7 | +23.4 | +1.4% | 576,900 |
| 2018/01/04 | 1,665 | 1,736.7 | 1,661.7 | 1,723.3 | +70 | +4.2% | 776,700 |
| 2017/12/29 | 1,640 | 1,673.3 | 1,640 | 1,653.3 | +13.3 | +0.8% | 334,800 |
| 2017/12/28 | 1,663.3 | 1,673.3 | 1,621.7 | 1,640 | -16.7 | -1% | 379,500 |
| 2017/12/27 | 1,593.3 | 1,656.7 | 1,588.3 | 1,656.7 | +70 | +4.4% | 666,300 |
| 2017/12/26 | 1,560 | 1,595 | 1,548.3 | 1,586.7 | +35 | +2.3% | 436,500 |
| 2017/12/25 | 1,563.3 | 1,591.7 | 1,541.7 | 1,551.7 | -8.3 | -0.5% | 374,700 |
| 2017/12/22 | 1,566.7 | 1,571.7 | 1,546.7 | 1,560 | -15 | -1% | 256,800 |
| 2017/12/21 | 1,566.7 | 1,578.3 | 1,545 | 1,575 | +15 | +1% | 236,700 |
| 2017/12/20 | 1,573.3 | 1,575 | 1,555 | 1,560 | -15 | -1% | 296,100 |
| 2017/12/19 | 1,580 | 1,598.3 | 1,553.3 | 1,575 | -1.7 | -0.1% | 323,400 |
| 2017/12/18 | 1,630 | 1,633.3 | 1,565 | 1,576.7 | -58.3 | -3.6% | 480,600 |
| 2017/12/15 | 1,600 | 1,673.3 | 1,591.7 | 1,635 | +41.7 | +2.6% | 784,500 |
| 2017/12/14 | 1,620 | 1,636.7 | 1,583.3 | 1,593.3 | -41.7 | -2.6% | 306,900 |
| 2017/12/13 | 1,620 | 1,653.3 | 1,613.3 | 1,635 | -8.3 | -0.5% | 354,600 |
| 2017/12/12 | 1,645 | 1,660 | 1,633.3 | 1,643.3 | ±0 | ±0% | 411,300 |
| 2017/12/11 | 1,630 | 1,646.7 | 1,611.7 | 1,643.3 | +26.6 | +1.6% | 335,100 |
| 2017/12/08 | 1,605 | 1,626.7 | 1,576.7 | 1,616.7 | +16.7 | +1% | 418,200 |
| 2017/12/07 | 1,543.3 | 1,600 | 1,541.7 | 1,600 | +73.3 | +4.8% | 611,100 |
1651～
1700
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
