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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,535 | 1,565 | 1,520 | 1,521.7 | -20 | -1.3% | 840,900 |
| 2017/07/10 | 1,703.3 | 1,710 | 1,526.7 | 1,541.7 | -128.3 | -7.7% | 1,994,400 |
| 2017/07/07 | 1,600 | 1,670 | 1,586.7 | 1,670 | +65 | +4% | 770,100 |
| 2017/07/06 | 1,606.7 | 1,615 | 1,568.3 | 1,605 | +21.7 | +1.4% | 579,300 |
| 2017/07/05 | 1,556.7 | 1,583.3 | 1,538.3 | 1,583.3 | +36.6 | +2.4% | 553,200 |
| 2017/07/04 | 1,538.3 | 1,596.7 | 1,530 | 1,546.7 | +10 | +0.7% | 611,700 |
| 2017/07/03 | 1,546.7 | 1,585 | 1,526.7 | 1,536.7 | +26.7 | +1.8% | 693,000 |
| 2017/06/30 | 1,471.7 | 1,511.7 | 1,458.3 | 1,510 | +5 | +0.3% | 393,300 |
| 2017/06/29 | 1,426.7 | 1,506.7 | 1,416.7 | 1,505 | +76.7 | +5.4% | 536,400 |
| 2017/06/28 | 1,456.7 | 1,458.3 | 1,413.3 | 1,428.3 | -26.7 | -1.8% | 433,800 |
| 2017/06/27 | 1,503.3 | 1,513.3 | 1,455 | 1,455 | -43.3 | -2.9% | 458,700 |
| 2017/06/26 | 1,456.7 | 1,521.7 | 1,451.7 | 1,498.3 | +18.3 | +1.2% | 552,000 |
| 2017/06/23 | 1,510 | 1,538.3 | 1,463.3 | 1,480 | +3.3 | +0.2% | 704,400 |
| 2017/06/22 | 1,555 | 1,555 | 1,473.3 | 1,476.7 | -63.3 | -4.1% | 763,500 |
| 2017/06/21 | 1,511.7 | 1,553.3 | 1,473.3 | 1,540 | -16.7 | -1.1% | 1,124,100 |
| 2017/06/20 | 1,645 | 1,655 | 1,518.3 | 1,556.7 | -28.3 | -1.8% | 1,402,800 |
| 2017/06/19 | 1,510 | 1,595 | 1,500 | 1,585 | +115 | +7.8% | 1,229,700 |
| 2017/06/16 | 1,440 | 1,473.3 | 1,406.7 | 1,470 | +26.7 | +1.8% | 843,300 |
| 2017/06/15 | 1,441.7 | 1,480 | 1,380 | 1,443.3 | +13.3 | +0.9% | 1,266,900 |
| 2017/06/14 | 1,356.7 | 1,430 | 1,341.7 | 1,430 | +105 | +7.9% | 1,204,200 |
| 2017/06/13 | 1,258.3 | 1,335 | 1,243.3 | 1,325 | +63.3 | +5% | 681,000 |
| 2017/06/12 | 1,268.3 | 1,295 | 1,228.3 | 1,261.7 | ±0 | ±0% | 492,600 |
| 2017/06/09 | 1,261.7 | 1,305 | 1,248.3 | 1,261.7 | +18.4 | +1.5% | 1,220,100 |
| 2017/06/08 | 1,178.3 | 1,253.3 | 1,176.7 | 1,243.3 | +66.6 | +5.7% | 1,009,800 |
| 2017/06/07 | 1,171.7 | 1,178.3 | 1,151.7 | 1,176.7 | -6.6 | -0.6% | 262,800 |
| 2017/06/06 | 1,180 | 1,191.7 | 1,158.3 | 1,183.3 | +23.3 | +2% | 394,200 |
| 2017/06/05 | 1,141.7 | 1,188.3 | 1,141.7 | 1,160 | +13.3 | +1.2% | 356,100 |
| 2017/06/02 | 1,201.7 | 1,240 | 1,135 | 1,146.7 | -46.6 | -3.9% | 1,035,000 |
| 2017/06/01 | 1,158.3 | 1,200 | 1,158.3 | 1,193.3 | +56.6 | +5% | 1,208,400 |
| 2017/05/31 | 1,098.3 | 1,143.3 | 1,081.7 | 1,136.7 | +55 | +5.1% | 902,400 |
| 2017/05/30 | 1,071.7 | 1,105 | 1,071.7 | 1,081.7 | +10 | +0.9% | 274,200 |
| 2017/05/29 | 1,076.7 | 1,105 | 1,066.7 | 1,071.7 | -10 | -0.9% | 272,400 |
| 2017/05/26 | 1,086.7 | 1,106.7 | 1,073.3 | 1,081.7 | -16.6 | -1.5% | 201,900 |
| 2017/05/25 | 1,116.7 | 1,131.7 | 1,096.7 | 1,098.3 | -18.4 | -1.6% | 365,700 |
| 2017/05/24 | 1,120 | 1,126.7 | 1,106.7 | 1,116.7 | +15 | +1.4% | 223,200 |
| 2017/05/23 | 1,098.3 | 1,120 | 1,085 | 1,101.7 | +6.7 | +0.6% | 315,300 |
| 2017/05/22 | 1,073.3 | 1,108.3 | 1,065 | 1,095 | +16.7 | +1.5% | 320,700 |
| 2017/05/19 | 1,043.3 | 1,093.3 | 1,041.7 | 1,078.3 | +46.6 | +4.5% | 493,800 |
| 2017/05/18 | 1,031.7 | 1,041.7 | 1,028.3 | 1,031.7 | -28.3 | -2.7% | 413,700 |
| 2017/05/17 | 1,071.7 | 1,088.3 | 1,058.3 | 1,060 | -13.3 | -1.2% | 243,300 |
| 2017/05/16 | 1,100 | 1,100 | 1,055 | 1,073.3 | -10 | -0.9% | 220,800 |
| 2017/05/15 | 1,028.3 | 1,091.7 | 1,026.7 | 1,083.3 | +23.3 | +2.2% | 291,600 |
| 2017/05/12 | 1,093.3 | 1,106.7 | 1,055 | 1,060 | -38.3 | -3.5% | 355,800 |
| 2017/05/11 | 1,108.3 | 1,115 | 1,090 | 1,098.3 | -6.7 | -0.6% | 252,300 |
| 2017/05/10 | 1,120 | 1,123.3 | 1,090 | 1,105 | -11.7 | -1% | 408,000 |
| 2017/05/09 | 1,103.3 | 1,138.3 | 1,096.7 | 1,116.7 | +13.4 | +1.2% | 624,600 |
| 2017/05/08 | 1,090 | 1,110 | 1,088.3 | 1,103.3 | +15 | +1.4% | 416,400 |
| 2017/05/02 | 1,121.7 | 1,121.7 | 1,071.7 | 1,088.3 | -25 | -2.2% | 543,600 |
| 2017/05/01 | 1,103.3 | 1,135 | 1,103.3 | 1,113.3 | +10 | +0.9% | 438,300 |
| 2017/04/28 | 1,145 | 1,151.7 | 1,096.7 | 1,103.3 | -50 | -4.3% | 617,400 |
1801～
1850
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
