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 |
---|---|---|---|---|---|---|---|
2009/07/31 | 165.6 | 165.6 | 165.6 | 165.6 | - | - | 1,600 |
2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/07/29 | 165.6 | 165.6 | 165.6 | 165.6 | ±0 | ±0% | 3,200 |
2009/07/28 | 165.6 | 165.6 | 165.6 | 165.6 | +4.6 | +2.9% | 1,600 |
2009/07/27 | 165.6 | 167.5 | 161 | 161 | -4 | -2.4% | 12,800 |
2009/07/24 | 165 | 165 | 162.5 | 165 | +7.5 | +4.8% | 6,400 |
2009/07/23 | 162.5 | 165 | 157.5 | 157.5 | -8.1 | -4.9% | 6,400 |
2009/07/22 | 165.6 | 165.6 | 165.6 | 165.6 | ±0 | ±0% | 1,600 |
2009/07/21 | 165.6 | 165.6 | 165.6 | 165.6 | ±0 | ±0% | 4,800 |
2009/07/17 | 165.6 | 165.6 | 165.6 | 165.6 | +2.5 | +1.5% | 19,200 |
2009/07/16 | 163.1 | 163.1 | 163.1 | 163.1 | -2.5 | -1.5% | 12,800 |
2009/07/15 | 165.6 | 165.6 | 165.6 | 165.6 | - | - | 9,600 |
2009/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/07/13 | 158.8 | 165.6 | 156.3 | 159.4 | +0.6 | +0.4% | 28,800 |
2009/07/10 | 162.5 | 162.5 | 158.8 | 158.8 | -5.6 | -3.4% | 4,800 |
2009/07/09 | 165.6 | 165.6 | 164.4 | 164.4 | -1.2 | -0.7% | 11,200 |
2009/07/08 | 165.6 | 165.6 | 165.6 | 165.6 | - | - | 6,400 |
2009/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/07/06 | 162.5 | 162.5 | 162.5 | 162.5 | -1.3 | -0.8% | 4,800 |
2009/07/03 | 163.8 | 163.8 | 163.8 | 163.8 | +1.3 | +0.8% | 4,800 |
2009/07/02 | 162.5 | 162.5 | 162.5 | 162.5 | -3.1 | -1.9% | 6,400 |
2009/07/01 | 165.7 | 165.7 | 165.6 | 165.6 | -0.1 | -0.1% | 105,600 |
2009/06/30 | 167.9 | 167.9 | 165.7 | 165.7 | -2.1 | -1.3% | 6,400 |
2009/06/29 | 168.8 | 168.8 | 167.5 | 167.8 | -1 | -0.6% | 6,400 |
2009/06/26 | 168.8 | 168.8 | 167.5 | 168.8 | ±0 | ±0% | 11,200 |
2009/06/25 | 170 | 174.4 | 168.8 | 168.8 | +3.2 | +1.9% | 32,000 |
2009/06/24 | 168.1 | 168.1 | 165.6 | 165.6 | -0.7 | -0.4% | 19,200 |
2009/06/23 | 165.6 | 166.3 | 164.4 | 166.3 | +1.3 | +0.8% | 16,000 |
2009/06/22 | 165.6 | 165.6 | 162.5 | 165 | -0.6 | -0.4% | 27,200 |
2009/06/19 | 166.3 | 166.3 | 165.6 | 165.6 | -1 | -0.6% | 16,000 |
2009/06/18 | 165.6 | 166.6 | 165.6 | 166.6 | +0.3 | +0.2% | 4,800 |
2009/06/17 | 166.3 | 168.8 | 165.6 | 166.3 | +0.7 | +0.4% | 27,200 |
2009/06/16 | 165.6 | 165.7 | 165 | 165.6 | -0.2 | -0.1% | 30,400 |
2009/06/15 | 168.8 | 168.8 | 165.8 | 165.8 | -3 | -1.8% | 11,200 |
2009/06/12 | 168.8 | 168.8 | 168.8 | 168.8 | ±0 | ±0% | 1,600 |
2009/06/11 | 168.8 | 171.9 | 168.8 | 168.8 | +2.5 | +1.5% | 11,200 |
2009/06/10 | 165.6 | 166.3 | 165.6 | 166.3 | +0.7 | +0.4% | 20,800 |
2009/06/09 | 168.8 | 168.8 | 165.6 | 165.6 | -5.7 | -3.3% | 78,400 |
2009/06/08 | 174.4 | 174.4 | 170.2 | 171.3 | -6.1 | -3.4% | 4,800 |
2009/06/05 | 181.2 | 181.2 | 171.1 | 177.4 | -3.8 | -2.1% | 27,200 |
2009/06/04 | 179.1 | 181.2 | 172.8 | 181.2 | +7.1 | +4.1% | 27,200 |
2009/06/03 | 178.1 | 181.2 | 173.8 | 174.1 | +2.2 | +1.3% | 25,600 |
2009/06/02 | 171.3 | 175 | 171.3 | 171.9 | +3.1 | +1.8% | 12,800 |
2009/06/01 | 171.3 | 175 | 165.6 | 168.8 | ±0 | ±0% | 30,400 |
2009/05/29 | 169.4 | 169.4 | 168.8 | 168.8 | +0.9 | +0.5% | 11,200 |
2009/05/28 | 166.9 | 171.9 | 165.7 | 167.9 | +3 | +1.8% | 17,600 |
2009/05/27 | 161.9 | 164.9 | 161.9 | 164.9 | +6.6 | +4.2% | 46,400 |
2009/05/26 | 162.4 | 162.4 | 157.2 | 158.3 | +2 | +1.3% | 25,600 |
2009/05/25 | 156.8 | 158.4 | 156.3 | 156.3 | -0.5 | -0.3% | 59,200 |
2009/05/22 | 156.3 | 159.2 | 156.3 | 156.8 | +0.5 | +0.3% | 19,200 |
3901~
3950
件表示中 / 4534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 | 50,800円 | +6.1% | +11.3% | 2.99% | 16.64倍 | 3.10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 |
ネオジャパン | 174,900円 | +10.8% | +5.7% | 2.40% | 16.75倍 | 3.88倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。クラウド開発・保守も行う |
note | 145,300円 | +21.1% | +6.7% | 0.00% | 219.49倍 | 10.12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 |
GMOGSHD | 202,100円 | +6.4% | +9.6% | 2.47% | 26.37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 |
デジハHD | 95,700円 | 0.0% | +15.9% | 2.40% | 12.85倍 | 2.38倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出(デバッグ)が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム