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 |
|---|---|---|---|---|---|---|---|
| 2008/09/24 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 1,600 |
| 2008/09/22 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 3,200 |
| 2008/09/19 | 130 | 131.3 | 130 | 131.3 | +1.3 | +1% | 20,800 |
| 2008/09/18 | 126.3 | 130 | 125 | 130 | +3.7 | +2.9% | 14,400 |
| 2008/09/17 | 141.9 | 141.9 | 126.3 | 126.3 | -15.6 | -11% | 25,600 |
| 2008/09/16 | 125 | 141.9 | 114.4 | 141.9 | +16.9 | +13.5% | 56,000 |
| 2008/09/12 | 125 | 125 | 125 | 125 | +1.2 | +1% | 1,600 |
| 2008/09/11 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 1,600 |
| 2008/09/10 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 4,800 |
| 2008/09/09 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 16,000 |
| 2008/09/08 | 123.6 | 123.8 | 123.2 | 123.8 | +7.5 | +6.4% | 8,000 |
| 2008/09/05 | 116.3 | 116.3 | 116.3 | 116.3 | -7.5 | -6.1% | 6,400 |
| 2008/09/04 | 125 | 125 | 123.8 | 123.8 | -1.2 | -1% | 8,000 |
| 2008/09/03 | 125 | 125 | 125 | 125 | -3.1 | -2.4% | 8,000 |
| 2008/09/02 | 125 | 128.1 | 125 | 128.1 | +2.5 | +2% | 17,600 |
| 2008/09/01 | 130.6 | 131.3 | 125.1 | 125.6 | -1.9 | -1.5% | 19,200 |
| 2008/08/29 | 122.5 | 127.5 | 122.5 | 127.5 | +5.6 | +4.6% | 33,600 |
| 2008/08/28 | 120 | 121.9 | 120 | 121.9 | +1.9 | +1.6% | 6,400 |
| 2008/08/27 | 120.6 | 120.6 | 120 | 120 | -0.6 | -0.5% | 8,000 |
| 2008/08/26 | 120 | 120.6 | 120 | 120.6 | +3.1 | +2.6% | 9,600 |
| 2008/08/25 | 116.9 | 117.5 | 116.9 | 117.5 | +0.6 | +0.5% | 318,400 |
| 2008/08/22 | 112.5 | 116.9 | 112.5 | 116.9 | +4.4 | +3.9% | 19,200 |
| 2008/08/21 | 115.6 | 115.6 | 112.5 | 112.5 | -3.1 | -2.7% | 32,000 |
| 2008/08/20 | 116.3 | 116.3 | 115.6 | 115.6 | -3.2 | -2.7% | 14,400 |
| 2008/08/19 | 118.8 | 118.8 | 118.8 | 118.8 | ±0 | ±0% | 8,000 |
| 2008/08/18 | 118.8 | 118.8 | 118.8 | 118.8 | +1.3 | +1.1% | 6,400 |
| 2008/08/15 | 118.8 | 118.8 | 117.5 | 117.5 | -0.6 | -0.5% | 6,400 |
| 2008/08/14 | 116.3 | 118.1 | 115.6 | 118.1 | +3.1 | +2.7% | 17,600 |
| 2008/08/13 | 115.6 | 115.6 | 115 | 115 | -0.6 | -0.5% | 12,800 |
| 2008/08/12 | 115 | 116.3 | 114.4 | 115.6 | +0.6 | +0.5% | 70,400 |
| 2008/08/11 | 114.4 | 115.6 | 112.5 | 115 | +2.5 | +2.2% | 36,800 |
| 2008/08/08 | 115 | 115 | 110 | 112.5 | -2.5 | -2.2% | 20,800 |
| 2008/08/07 | 114.4 | 115.6 | 114.4 | 115 | +0.6 | +0.5% | 40,000 |
| 2008/08/06 | 112.5 | 114.4 | 112.5 | 114.4 | +4.4 | +4% | 16,000 |
| 2008/08/05 | 114.4 | 115.6 | 110 | 110 | -3.4 | -3% | 33,600 |
| 2008/08/04 | 114.1 | 117.4 | 112.5 | 113.4 | -4.1 | -3.5% | 20,800 |
| 2008/08/01 | 118.8 | 118.8 | 117.5 | 117.5 | -5.6 | -4.5% | 4,800 |
| 2008/07/31 | 115.6 | 123.1 | 115 | 123.1 | +4.3 | +3.6% | 17,600 |
| 2008/07/30 | 117.5 | 118.8 | 117.5 | 118.8 | +1.3 | +1.1% | 6,400 |
| 2008/07/29 | 117.5 | 117.5 | 117.5 | 117.5 | -1.9 | -1.6% | 1,600 |
| 2008/07/28 | 121.3 | 121.3 | 119.4 | 119.4 | +3.8 | +3.3% | 4,800 |
| 2008/07/25 | 119.1 | 119.1 | 115.6 | 115.6 | - | - | 8,000 |
| 2008/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/23 | 118.8 | 119.4 | 118.8 | 119.4 | +0.6 | +0.5% | 161,600 |
| 2008/07/22 | 120.6 | 120.6 | 118.8 | 118.8 | -0.6 | -0.5% | 14,400 |
| 2008/07/18 | 123.8 | 123.8 | 119.4 | 119.4 | -4.4 | -3.6% | 11,200 |
| 2008/07/17 | 121.9 | 123.8 | 120.6 | 123.8 | +4.4 | +3.7% | 17,600 |
| 2008/07/16 | 120 | 121.9 | 118.8 | 119.4 | -0.6 | -0.5% | 38,400 |
| 2008/07/15 | 112.5 | 120 | 112.5 | 120 | +6.9 | +6.1% | 11,200 |
| 2008/07/14 | 112.5 | 113.1 | 112.5 | 113.1 | -3.2 | -2.8% | 49,600 |
4051～
4100
件表示中 / 4477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 | 50,300円 | +5.9% | +11.3% | 2.74% | 18.09倍 | 3.34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 |
| ＧＭＯＧＳＨＤ | 204,900円 | +6.4% | +9.6% | 2.43% | 26.74倍 | 2.49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 |
| 日本通信 | 14,400円 | +16.2% | -45.1% | 0.00% | 48.81倍 | 7.67倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ＶＲＡＩＮ | 232,600円 | +50.0% | +49.6% | 0.00% | 39.86倍 | 16.54倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| テクノスＪＰＮ | 115,100円 | +13.1% | +6.3% | 0.00% | 19.55倍 | 3.02倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。企業間協調プラットフォームＣＢＰを育成。投資会社がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
