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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 559.5 | 561.5 | 550.5 | 557 | ±0 | ±0% | 35,000 |
| 2017/09/27 | 540 | 562.5 | 540 | 557 | +16.5 | +3.1% | 25,200 |
| 2017/09/26 | 537.5 | 555 | 537.5 | 540.5 | +0.7 | +0.1% | 74,400 |
| 2017/09/25 | 557 | 562.8 | 538.8 | 539.8 | -23 | -4.1% | 185,200 |
| 2017/09/22 | 575.3 | 577.5 | 562.8 | 562.8 | -10.5 | -1.8% | 44,400 |
| 2017/09/21 | 584.5 | 584.5 | 572.5 | 573.3 | -8.7 | -1.5% | 30,000 |
| 2017/09/20 | 591.8 | 593.5 | 572 | 582 | -15.5 | -2.6% | 86,800 |
| 2017/09/19 | 605 | 612.3 | 582.5 | 597.5 | -8.8 | -1.5% | 128,000 |
| 2017/09/15 | 570 | 606.3 | 559.3 | 606.3 | +29.5 | +5.1% | 105,200 |
| 2017/09/14 | 569 | 585.8 | 569 | 576.8 | +11 | +1.9% | 58,800 |
| 2017/09/13 | 551.3 | 572.5 | 551.3 | 565.8 | +16.8 | +3.1% | 46,400 |
| 2017/09/12 | 577.8 | 583.8 | 544.8 | 549 | -23.5 | -4.1% | 96,800 |
| 2017/09/11 | 587.3 | 599.3 | 564.8 | 572.5 | -15 | -2.6% | 157,200 |
| 2017/09/08 | 553 | 587.5 | 553 | 587.5 | +40.7 | +7.4% | 317,200 |
| 2017/09/07 | 510 | 546.8 | 510 | 546.8 | +40.8 | +8.1% | 190,400 |
| 2017/09/06 | 505.5 | 516 | 503 | 506 | -11.5 | -2.2% | 46,800 |
| 2017/09/05 | 500.3 | 524.5 | 500.3 | 517.5 | +9.7 | +1.9% | 157,600 |
| 2017/09/04 | 497.5 | 519.8 | 493.5 | 507.8 | +25.3 | +5.2% | 227,600 |
| 2017/09/01 | 477.8 | 482.5 | 475 | 482.5 | +5 | +1% | 46,400 |
| 2017/08/31 | 475.3 | 478.5 | 470.5 | 477.5 | +4.5 | +1% | 18,800 |
| 2017/08/30 | 477.5 | 477.5 | 473 | 473 | -3.3 | -0.7% | 7,200 |
| 2017/08/29 | 474.3 | 476.8 | 468 | 476.3 | +2.5 | +0.5% | 8,000 |
| 2017/08/28 | 479 | 480.5 | 457.8 | 473.8 | -5.2 | -1.1% | 46,000 |
| 2017/08/25 | 480.3 | 480.3 | 477.5 | 479 | -1 | -0.2% | 11,200 |
| 2017/08/24 | 476.8 | 480 | 475.3 | 480 | +3.2 | +0.7% | 18,000 |
| 2017/08/23 | 472.5 | 476.8 | 471.8 | 476.8 | +3.3 | +0.7% | 17,200 |
| 2017/08/22 | 467 | 473.5 | 462 | 473.5 | +5.5 | +1.2% | 28,000 |
| 2017/08/21 | 473 | 475.8 | 468 | 468 | -8.8 | -1.8% | 33,600 |
| 2017/08/18 | 472.8 | 476.8 | 472.8 | 476.8 | +0.8 | +0.2% | 10,800 |
| 2017/08/17 | 475 | 476 | 473 | 476 | +0.2 | ±0% | 12,800 |
| 2017/08/16 | 476 | 476 | 473 | 475.8 | -0.2 | ±0% | 14,000 |
| 2017/08/15 | 476.3 | 477.5 | 473 | 476 | -0.3 | -0.1% | 13,200 |
| 2017/08/14 | 477.8 | 478.5 | 475 | 476.3 | -5.7 | -1.2% | 22,000 |
| 2017/08/10 | 484.3 | 484.3 | 477.5 | 482 | +3.2 | +0.7% | 24,400 |
| 2017/08/09 | 480 | 483.8 | 475.5 | 478.8 | +3.5 | +0.7% | 29,600 |
| 2017/08/08 | 484.8 | 484.8 | 473 | 475.3 | -4 | -0.8% | 33,600 |
| 2017/08/07 | 477.5 | 480 | 475.3 | 479.3 | +4 | +0.8% | 24,400 |
| 2017/08/04 | 474.3 | 477.8 | 474.3 | 475.3 | -4 | -0.8% | 3,200 |
| 2017/08/03 | 478.5 | 480 | 472.8 | 479.3 | +4.5 | +0.9% | 21,200 |
| 2017/08/02 | 470.3 | 477 | 470.3 | 474.8 | +4.5 | +1% | 28,000 |
| 2017/08/01 | 478.5 | 478.5 | 470.3 | 470.3 | -0.7 | -0.1% | 47,600 |
| 2017/07/31 | 472.8 | 480 | 470 | 471 | -5 | -1.1% | 45,600 |
| 2017/07/28 | 480.3 | 481.5 | 475.8 | 476 | -2.8 | -0.6% | 23,600 |
| 2017/07/27 | 482.5 | 483.5 | 478.5 | 478.8 | -1.5 | -0.3% | 19,600 |
| 2017/07/26 | 476.3 | 480.3 | 473.8 | 480.3 | +8 | +1.7% | 34,400 |
| 2017/07/25 | 476.5 | 477.8 | 470.5 | 472.3 | -6.5 | -1.4% | 42,000 |
| 2017/07/24 | 477.5 | 479.5 | 475 | 478.8 | -3.5 | -0.7% | 21,200 |
| 2017/07/21 | 486 | 486 | 471.5 | 482.3 | -2.7 | -0.6% | 50,800 |
| 2017/07/20 | 485 | 486.3 | 481.3 | 485 | +6.5 | +1.4% | 71,600 |
| 2017/07/19 | 474.8 | 478.8 | 472.5 | 478.5 | +3.7 | +0.8% | 44,400 |
1901～
1950
件表示中 / 4535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 | 51,100円 | +6.1% | +11.3% | 2.97% | 16.74倍 | 3.12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 |
| ビート | 1,330円 | - | - | - | - | - |
|
- |
| ＮＣＤ | 274,400円 | +6.3% | +5.2% | 4.37% | 11.51倍 | 2.88倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＧＭＯＧＳＨＤ | 202,000円 | +6.4% | +9.6% | 2.47% | 26.36倍 | 2.45倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ｎｏｔｅ | 141,600円 | +21.1% | +6.7% | 0.00% | 213.90倍 | 9.86倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
