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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 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 |
| 2017/04/27 | 1,156.7 | 1,158.3 | 1,118.3 | 1,153.3 | +5 | +0.4% | 561,000 |
| 2017/04/26 | 1,145 | 1,163.3 | 1,123.3 | 1,148.3 | +20 | +1.8% | 730,200 |
| 2017/04/25 | 1,138.3 | 1,161.7 | 1,128.3 | 1,128.3 | -13.4 | -1.2% | 644,400 |
| 2017/04/24 | 1,161.7 | 1,180 | 1,105 | 1,141.7 | +16.7 | +1.5% | 1,275,900 |
| 2017/04/21 | 1,090 | 1,135 | 1,078.3 | 1,125 | +48.3 | +4.5% | 1,433,400 |
| 2017/04/20 | 1,085 | 1,100 | 1,043.3 | 1,076.7 | -20 | -1.8% | 534,000 |
| 2017/04/19 | 1,096.7 | 1,125 | 1,085 | 1,096.7 | ±0 | ±0% | 671,700 |
| 2017/04/18 | 1,046.7 | 1,105 | 1,023.3 | 1,096.7 | +78.4 | +7.7% | 870,300 |
| 2017/04/17 | 1,000 | 1,050 | 1,000 | 1,018.3 | -28.4 | -2.7% | 513,900 |
| 2017/04/14 | 1,100 | 1,133.3 | 954.3 | 1,046.7 | -61.6 | -5.6% | 2,052,600 |
| 2017/04/13 | 1,026.7 | 1,111.7 | 1,016.7 | 1,108.3 | +46.6 | +4.4% | 774,300 |
| 2017/04/12 | 1,093.3 | 1,093.3 | 1,040 | 1,061.7 | -36.6 | -3.3% | 584,400 |
| 2017/04/11 | 1,093.3 | 1,103.3 | 1,071.7 | 1,098.3 | ±0 | ±0% | 515,400 |
| 2017/04/10 | 1,093.3 | 1,106.7 | 1,068.3 | 1,098.3 | +16.6 | +1.5% | 753,000 |
| 2017/04/07 | 1,063.3 | 1,095 | 996.7 | 1,081.7 | -1.6 | -0.1% | 1,169,700 |
| 2017/04/06 | 1,063.3 | 1,091.7 | 1,023.3 | 1,083.3 | +96.3 | +9.8% | 1,655,400 |
| 2017/04/05 | 978 | 999.7 | 963 | 987 | +11.7 | +1.2% | 348,000 |
| 2017/04/04 | 1,058.3 | 1,063.3 | 962 | 975.3 | -63 | -6.1% | 895,200 |
| 2017/04/03 | 984.3 | 1,048.3 | 979.3 | 1,038.3 | +59 | +6% | 836,100 |
| 2017/03/31 | 1,000 | 1,033.3 | 974 | 979.3 | -10.4 | -1.1% | 954,300 |
| 2017/03/30 | 995.7 | 1,001.7 | 968.7 | 989.7 | -8.3 | -0.8% | 356,100 |
| 2017/03/29 | 1,011.7 | 1,011.7 | 960 | 998 | -5.3 | -0.5% | 566,700 |
| 2017/03/28 | 1,021.7 | 1,023.3 | 987.3 | 1,003.3 | +6.3 | +0.6% | 415,200 |
| 2017/03/27 | 1,005 | 1,033.3 | 978.3 | 997 | +20.7 | +2.1% | 871,500 |
| 2017/03/24 | 941 | 991.7 | 937.3 | 976.3 | +55.6 | +6% | 708,300 |
| 2017/03/23 | 903.3 | 935.3 | 900.3 | 920.7 | +23.7 | +2.6% | 339,300 |
| 2017/03/22 | 877.7 | 900.3 | 877.7 | 897 | -2.3 | -0.3% | 168,300 |
| 2017/03/21 | 893.7 | 904.7 | 877.7 | 899.3 | -9.4 | -1% | 282,300 |
| 2017/03/17 | 909.7 | 925.7 | 895.3 | 908.7 | +8.4 | +0.9% | 185,700 |
| 2017/03/16 | 891 | 909 | 884.3 | 900.3 | +4.3 | +0.5% | 207,000 |
| 2017/03/15 | 905 | 918 | 895 | 896 | -11.3 | -1.2% | 181,500 |
| 2017/03/14 | 927 | 932.3 | 900.3 | 907.3 | -25.7 | -2.8% | 341,400 |
| 2017/03/13 | 919.7 | 973 | 919.7 | 933 | +14 | +1.5% | 567,000 |
| 2017/03/10 | 926.3 | 928.7 | 907 | 919 | -6.7 | -0.7% | 295,200 |
| 2017/03/09 | 923.3 | 935 | 913.7 | 925.7 | +7.4 | +0.8% | 257,400 |
| 2017/03/08 | 913.7 | 942.7 | 913.7 | 918.3 | +4.6 | +0.5% | 501,000 |
| 2017/03/07 | 934 | 936.3 | 911.7 | 913.7 | -21.3 | -2.3% | 280,800 |
| 2017/03/06 | 961 | 966.3 | 926 | 935 | -33.3 | -3.4% | 406,500 |
| 2017/03/03 | 960 | 1,008.3 | 956.7 | 968.3 | +35.3 | +3.8% | 781,800 |
| 2017/03/02 | 937 | 937.3 | 917 | 933 | +1.3 | +0.1% | 211,800 |
| 2017/03/01 | 930 | 940 | 909 | 931.7 | -13.3 | -1.4% | 387,300 |
| 2017/02/28 | 965 | 973.7 | 940.3 | 945 | -38.3 | -3.9% | 538,200 |
| 2017/02/27 | 953 | 984.7 | 940.3 | 983.3 | +47 | +5% | 442,800 |
| 2017/02/24 | 933.3 | 963.3 | 919.7 | 936.3 | ±0 | ±0% | 402,000 |
| 2017/02/23 | 952.3 | 953.7 | 924.3 | 936.3 | -19.4 | -2% | 481,500 |
| 2017/02/22 | 1,000 | 1,005 | 950.7 | 955.7 | -69.3 | -6.8% | 723,600 |
| 2017/02/21 | 1,028.3 | 1,028.3 | 976.3 | 1,025 | -1.7 | -0.2% | 558,600 |
1851～
1900
件表示中 / 2257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 | 28,700円 | +0.1% | +24.8% | 1.74% | 16.48倍 | 2.78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 |
| ハークスレイ | 66,600円 | +4.8% | +10.1% | 3.90% | 6.84倍 | 0.51倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| ひらまつ | 16,900円 | -24.7% | +24.0% | 0.00% | 7.42倍 | 1.98倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| バルニバーヒ | 110,300円 | +8.5% | +36.7% | 0.68% | 19.49倍 | 3.60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 |
| ジーフット | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
