ｅＢＡＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 459.8 | 464.5 | 457 | 464.3 | +5.5 | +1.2% | 28,400 |
| 2017/07/11 | 458.8 | 459.8 | 457.3 | 458.8 | ±0 | ±0% | 13,200 |
| 2017/07/10 | 454.8 | 460 | 454.8 | 458.8 | +5 | +1.1% | 33,200 |
| 2017/07/07 | 454 | 455 | 452 | 453.8 | -0.2 | ±0% | 14,400 |
| 2017/07/06 | 455.5 | 458.8 | 454 | 454 | -5 | -1.1% | 37,200 |
| 2017/07/05 | 460 | 460 | 457.3 | 459 | +3.7 | +0.8% | 10,800 |
| 2017/07/04 | 458.5 | 460 | 455.3 | 455.3 | -2.5 | -0.5% | 26,800 |
| 2017/07/03 | 453.8 | 458.3 | 453.8 | 457.8 | +2.8 | +0.6% | 13,600 |
| 2017/06/30 | 455.8 | 456.8 | 454.3 | 455 | -2.8 | -0.6% | 25,200 |
| 2017/06/29 | 457 | 460.5 | 456.8 | 457.8 | +0.8 | +0.2% | 12,000 |
| 2017/06/28 | 460 | 460 | 455 | 457 | -3 | -0.7% | 18,800 |
| 2017/06/27 | 466.3 | 466.3 | 458.3 | 460 | -2.8 | -0.6% | 24,000 |
| 2017/06/26 | 462.3 | 465.5 | 462.3 | 462.8 | +0.3 | +0.1% | 20,400 |
| 2017/06/23 | 468.8 | 468.8 | 460.5 | 462.5 | -6.3 | -1.3% | 68,400 |
| 2017/06/22 | 469.5 | 471.8 | 461.8 | 468.8 | +3.8 | +0.8% | 77,600 |
| 2017/06/21 | 454.3 | 465 | 449.3 | 465 | +10.7 | +2.4% | 130,400 |
| 2017/06/20 | 452.3 | 454.3 | 451 | 454.3 | +4.5 | +1% | 51,200 |
| 2017/06/19 | 450.8 | 453.5 | 448.8 | 449.8 | -1 | -0.2% | 44,800 |
| 2017/06/16 | 446.5 | 450.8 | 446.5 | 450.8 | +2.5 | +0.6% | 44,800 |
| 2017/06/15 | 453.8 | 453.8 | 448.3 | 448.3 | -5.5 | -1.2% | 41,600 |
| 2017/06/14 | 454.8 | 455.3 | 453.3 | 453.8 | -0.5 | -0.1% | 28,000 |
| 2017/06/13 | 451.3 | 455 | 451.3 | 454.3 | +3 | +0.7% | 36,400 |
| 2017/06/12 | 454 | 454 | 450.8 | 451.3 | -2.7 | -0.6% | 42,000 |
| 2017/06/09 | 451.8 | 454.5 | 450 | 454 | +2.7 | +0.6% | 52,000 |
| 2017/06/08 | 452 | 453.8 | 451.3 | 451.3 | -1.2 | -0.3% | 60,400 |
| 2017/06/07 | 452.8 | 453.8 | 449.5 | 452.5 | -0.8 | -0.2% | 96,000 |
| 2017/06/06 | 455 | 456.3 | 453 | 453.3 | -10.5 | -2.3% | 503,200 |
| 2017/06/05 | 464.3 | 469.5 | 458.3 | 463.8 | -4.2 | -0.9% | 153,600 |
| 2017/06/02 | 478 | 479.5 | 465.3 | 468 | -9.3 | -1.9% | 108,400 |
| 2017/06/01 | 475 | 487.5 | 474.8 | 477.3 | +2.5 | +0.5% | 84,000 |
| 2017/05/31 | 463 | 474.8 | 458.3 | 474.8 | +11.8 | +2.5% | 108,000 |
| 2017/05/30 | 465 | 469 | 461.3 | 463 | -1.5 | -0.3% | 72,400 |
| 2017/05/29 | 453.3 | 465 | 453.3 | 464.5 | +15.7 | +3.5% | 38,800 |
| 2017/05/26 | 450 | 453.3 | 443.8 | 448.8 | -1.2 | -0.3% | 62,400 |
| 2017/05/25 | 446.5 | 450 | 437.5 | 450 | +10 | +2.3% | 30,000 |
| 2017/05/24 | 426.5 | 444.3 | 426.5 | 440 | +14.7 | +3.5% | 90,400 |
| 2017/05/23 | 424.8 | 425.3 | 418 | 425.3 | +3 | +0.7% | 58,000 |
| 2017/05/22 | 425.8 | 425.8 | 421.3 | 422.3 | -1 | -0.2% | 12,000 |
| 2017/05/19 | 425 | 426 | 420 | 423.3 | -0.7 | -0.2% | 43,600 |
| 2017/05/18 | 415.3 | 424 | 412.5 | 424 | +4 | +1% | 55,200 |
| 2017/05/17 | 425 | 426 | 415.5 | 420 | +0.7 | +0.2% | 60,000 |
| 2017/05/16 | 409 | 424.3 | 408.3 | 419.3 | +12.3 | +3% | 46,000 |
| 2017/05/15 | 419.8 | 419.8 | 405 | 407 | +7.2 | +1.8% | 58,400 |
| 2017/05/12 | 407 | 437.5 | 399.8 | 399.8 | -4 | -1% | 178,800 |
| 2017/05/11 | 398.5 | 405 | 395 | 403.8 | +6.8 | +1.7% | 19,200 |
| 2017/05/10 | 396.5 | 398.3 | 390 | 397 | +7.5 | +1.9% | 12,000 |
| 2017/05/09 | 395.5 | 396.3 | 389.5 | 389.5 | -5.5 | -1.4% | 14,400 |
| 2017/05/08 | 395 | 400 | 395 | 395 | ±0 | ±0% | 4,800 |
| 2017/05/02 | 395 | 397 | 394.3 | 395 | -1.3 | -0.3% | 2,400 |
| 2017/05/01 | 406.8 | 406.8 | 396.3 | 396.3 | -0.5 | -0.1% | 10,400 |
1901～
1950
件表示中 / 4482件
類似銘柄と比較する
現在ご覧いただいている「ｅＢＡＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ｅＢＡＳＥ | 52,100円 | +5.9% | +11.3% | 2.65% | 18.74倍 | 3.46倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| Ｓｐｅｅｅ | 217,500円 | +14.6% | - | 0.00% | - | 4.61倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＡＢＥＪＡ | 264,300円 | +24.7% | +30.4% | 0.00% | 69.24倍 | 5.97倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ソリトン | 124,700円 | +4.8% | +2.0% | 4.17% | 13.21倍 | 1.88倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 出前館 | 21,700円 | +5.1% | - | 0.00% | 21700.00倍 | 0.75倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
