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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,803.3 | 1,836.7 | 1,770 | 1,820 | +10 | +0.6% | 631,500 |
| 2017/09/22 | 1,873.3 | 1,880 | 1,790 | 1,810 | -73.3 | -3.9% | 515,700 |
| 2017/09/21 | 1,950 | 1,950 | 1,873.3 | 1,883.3 | -66.7 | -3.4% | 468,600 |
| 2017/09/20 | 1,970 | 1,976.7 | 1,923.3 | 1,950 | -6.7 | -0.3% | 326,700 |
| 2017/09/19 | 1,893.3 | 1,966.7 | 1,883.3 | 1,956.7 | +90 | +4.8% | 653,100 |
| 2017/09/15 | 1,830 | 1,866.7 | 1,803.3 | 1,866.7 | +23.4 | +1.3% | 266,400 |
| 2017/09/14 | 1,870 | 1,870 | 1,820 | 1,843.3 | +10 | +0.5% | 217,200 |
| 2017/09/13 | 1,826.7 | 1,843.3 | 1,783.3 | 1,833.3 | +26.6 | +1.5% | 250,500 |
| 2017/09/12 | 1,846.7 | 1,856.7 | 1,793.3 | 1,806.7 | -10 | -0.6% | 285,900 |
| 2017/09/11 | 1,773.3 | 1,826.7 | 1,766.7 | 1,816.7 | +86.7 | +5% | 340,500 |
| 2017/09/08 | 1,773.3 | 1,793.3 | 1,720 | 1,730 | -36.7 | -2.1% | 356,700 |
| 2017/09/07 | 1,886.7 | 1,886.7 | 1,740 | 1,766.7 | -86.6 | -4.7% | 747,600 |
| 2017/09/06 | 1,710 | 1,890 | 1,693.3 | 1,853.3 | +110 | +6.3% | 684,000 |
| 2017/09/05 | 1,810 | 1,840 | 1,656.7 | 1,743.3 | -120 | -6.4% | 945,600 |
| 2017/09/04 | 1,916.7 | 1,916.7 | 1,843.3 | 1,863.3 | -73.4 | -3.8% | 627,900 |
| 2017/09/01 | 1,946.7 | 1,966.7 | 1,906.7 | 1,936.7 | -10 | -0.5% | 340,500 |
| 2017/08/31 | 1,970 | 1,983.3 | 1,926.7 | 1,946.7 | -46.6 | -2.3% | 399,600 |
| 2017/08/30 | 1,986.7 | 1,996.7 | 1,920 | 1,993.3 | +60 | +3.1% | 503,700 |
| 2017/08/29 | 1,923.3 | 1,946.7 | 1,910 | 1,933.3 | -23.4 | -1.2% | 312,000 |
| 2017/08/28 | 1,986.7 | 1,996.7 | 1,953.3 | 1,956.7 | -43.3 | -2.2% | 291,000 |
| 2017/08/25 | 1,986.7 | 2,003.3 | 1,963.3 | 2,000 | ±0 | ±0% | 247,500 |
| 2017/08/24 | 2,016.7 | 2,020 | 1,960 | 2,000 | +3.3 | +0.2% | 340,500 |
| 2017/08/23 | 1,966.7 | 2,006.7 | 1,943.3 | 1,996.7 | +70 | +3.6% | 524,400 |
| 2017/08/22 | 1,900 | 1,963.3 | 1,900 | 1,926.7 | +20 | +1% | 405,900 |
| 2017/08/21 | 1,966.7 | 1,976.7 | 1,890 | 1,906.7 | -53.3 | -2.7% | 408,900 |
| 2017/08/18 | 1,926.7 | 1,990 | 1,860 | 1,960 | -6.7 | -0.3% | 883,800 |
| 2017/08/17 | 1,990 | 1,993.3 | 1,933.3 | 1,966.7 | -13.3 | -0.7% | 539,100 |
| 2017/08/16 | 2,070 | 2,070 | 1,963.3 | 1,980 | -56.7 | -2.8% | 1,076,700 |
| 2017/08/15 | 2,006.7 | 2,050 | 2,003.3 | 2,036.7 | +63.4 | +3.2% | 394,200 |
| 2017/08/14 | 1,916.7 | 2,023.3 | 1,916.7 | 1,973.3 | +23.3 | +1.2% | 723,600 |
| 2017/08/10 | 1,883.3 | 1,970 | 1,883.3 | 1,950 | +56.7 | +3% | 483,300 |
| 2017/08/09 | 1,936.7 | 1,936.7 | 1,870 | 1,893.3 | -43.4 | -2.2% | 509,700 |
| 2017/08/08 | 1,920 | 1,960 | 1,906.7 | 1,936.7 | -6.6 | -0.3% | 343,800 |
| 2017/08/07 | 1,966.7 | 1,986.7 | 1,916.7 | 1,943.3 | -10 | -0.5% | 532,800 |
| 2017/08/04 | 1,880 | 1,960 | 1,863.3 | 1,953.3 | +66.6 | +3.5% | 465,000 |
| 2017/08/03 | 1,900 | 1,950 | 1,833.3 | 1,886.7 | ±0 | ±0% | 794,100 |
| 2017/08/02 | 1,833.3 | 1,916.7 | 1,773.3 | 1,886.7 | +53.4 | +2.9% | 885,600 |
| 2017/08/01 | 1,753.3 | 1,843.3 | 1,733.3 | 1,833.3 | +93.3 | +5.4% | 937,800 |
| 2017/07/31 | 1,670 | 1,750 | 1,651.7 | 1,740 | +53.3 | +3.2% | 426,000 |
| 2017/07/28 | 1,723.3 | 1,723.3 | 1,670 | 1,686.7 | -33.3 | -1.9% | 410,700 |
| 2017/07/27 | 1,743.3 | 1,773.3 | 1,716.7 | 1,720 | -23.3 | -1.3% | 287,100 |
| 2017/07/26 | 1,746.7 | 1,750 | 1,693.3 | 1,743.3 | +16.6 | +1% | 460,800 |
| 2017/07/25 | 1,773.3 | 1,793.3 | 1,716.7 | 1,726.7 | -43.3 | -2.4% | 512,100 |
| 2017/07/24 | 1,733.3 | 1,780 | 1,706.7 | 1,770 | +6.7 | +0.4% | 439,500 |
| 2017/07/21 | 1,766.7 | 1,810 | 1,736.7 | 1,763.3 | -3.4 | -0.2% | 677,400 |
| 2017/07/20 | 1,750 | 1,773.3 | 1,686.7 | 1,766.7 | +33.4 | +1.9% | 892,500 |
| 2017/07/19 | 1,643.3 | 1,733.3 | 1,626.7 | 1,733.3 | +125 | +7.8% | 1,933,200 |
| 2017/07/18 | 1,576.7 | 1,655 | 1,561.7 | 1,608.3 | +43.3 | +2.8% | 1,503,300 |
| 2017/07/14 | 1,555 | 1,596.7 | 1,543.3 | 1,565 | +16.7 | +1.1% | 629,700 |
| 2017/07/13 | 1,581.7 | 1,581.7 | 1,535 | 1,548.3 | -35 | -2.2% | 593,400 |
1901～
1950
件表示中 / 2405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 | 42,200円 | +11.4% | +8.5% | 1.42% | 20.38倍 | 3.60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 |
| ＶＥＧＡ | 184,700円 | +9.8% | +17.3% | 0.65% | 28.81倍 | 3.20倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ＷＤＩ | 296,400円 | +1.7% | +28.6% | 0.57% | 37.08倍 | 2.89倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ガーデン | 249,200円 | +6.6% | +12.1% | 3.61% | 12.98倍 | 2.16倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.76倍 | 2.36倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
