ベースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 3,435 | 3,440 | 3,340 | 3,410 | -35 | -1% | 42,200 |
| 2025/11/04 | 3,460 | 3,470 | 3,435 | 3,445 | -60 | -1.7% | 35,400 |
| 2025/10/31 | 3,470 | 3,520 | 3,470 | 3,505 | +45 | +1.3% | 28,200 |
| 2025/10/30 | 3,455 | 3,485 | 3,455 | 3,460 | +5 | +0.1% | 33,200 |
| 2025/10/29 | 3,545 | 3,550 | 3,450 | 3,455 | -90 | -2.5% | 50,500 |
| 2025/10/28 | 3,650 | 3,650 | 3,545 | 3,545 | -105 | -2.9% | 29,600 |
| 2025/10/27 | 3,570 | 3,690 | 3,570 | 3,650 | +110 | +3.1% | 45,300 |
| 2025/10/24 | 3,555 | 3,595 | 3,515 | 3,540 | ±0 | ±0% | 29,700 |
| 2025/10/23 | 3,510 | 3,555 | 3,490 | 3,540 | ±0 | ±0% | 29,600 |
| 2025/10/22 | 3,525 | 3,540 | 3,505 | 3,540 | +40 | +1.1% | 25,100 |
| 2025/10/21 | 3,495 | 3,520 | 3,470 | 3,500 | +20 | +0.6% | 10,800 |
| 2025/10/20 | 3,460 | 3,505 | 3,445 | 3,480 | +85 | +2.5% | 19,900 |
| 2025/10/17 | 3,415 | 3,420 | 3,380 | 3,395 | -20 | -0.6% | 16,200 |
| 2025/10/16 | 3,445 | 3,480 | 3,410 | 3,415 | -45 | -1.3% | 24,800 |
| 2025/10/15 | 3,410 | 3,470 | 3,410 | 3,460 | +65 | +1.9% | 23,700 |
| 2025/10/14 | 3,425 | 3,480 | 3,370 | 3,395 | -70 | -2% | 38,800 |
| 2025/10/10 | 3,480 | 3,500 | 3,460 | 3,465 | -45 | -1.3% | 27,100 |
| 2025/10/09 | 3,530 | 3,535 | 3,485 | 3,510 | -15 | -0.4% | 22,700 |
| 2025/10/08 | 3,560 | 3,615 | 3,520 | 3,525 | -60 | -1.7% | 27,000 |
| 2025/10/07 | 3,550 | 3,630 | 3,540 | 3,585 | +35 | +1% | 44,800 |
| 2025/10/06 | 3,500 | 3,560 | 3,450 | 3,550 | +105 | +3% | 34,500 |
| 2025/10/03 | 3,410 | 3,460 | 3,410 | 3,445 | +30 | +0.9% | 26,200 |
| 2025/10/02 | 3,490 | 3,490 | 3,415 | 3,415 | -70 | -2% | 38,900 |
| 2025/10/01 | 3,590 | 3,590 | 3,485 | 3,485 | -135 | -3.7% | 43,900 |
| 2025/09/30 | 3,580 | 3,655 | 3,570 | 3,620 | +30 | +0.8% | 34,500 |
| 2025/09/29 | 3,685 | 3,685 | 3,590 | 3,590 | -80 | -2.2% | 32,500 |
| 2025/09/26 | 3,610 | 3,675 | 3,595 | 3,670 | +65 | +1.8% | 30,800 |
| 2025/09/25 | 3,645 | 3,645 | 3,600 | 3,605 | -10 | -0.3% | 33,300 |
| 2025/09/24 | 3,630 | 3,650 | 3,575 | 3,615 | -20 | -0.6% | 32,800 |
| 2025/09/22 | 3,610 | 3,665 | 3,610 | 3,635 | +35 | +1% | 24,000 |
| 2025/09/19 | 3,615 | 3,615 | 3,550 | 3,600 | +10 | +0.3% | 40,500 |
| 2025/09/18 | 3,570 | 3,610 | 3,555 | 3,590 | -5 | -0.1% | 25,500 |
| 2025/09/17 | 3,545 | 3,625 | 3,525 | 3,595 | +30 | +0.8% | 32,100 |
| 2025/09/16 | 3,610 | 3,625 | 3,535 | 3,565 | ±0 | ±0% | 27,900 |
| 2025/09/12 | 3,570 | 3,615 | 3,565 | 3,565 | +30 | +0.8% | 30,800 |
| 2025/09/11 | 3,620 | 3,640 | 3,535 | 3,535 | -85 | -2.3% | 46,200 |
| 2025/09/10 | 3,610 | 3,620 | 3,580 | 3,620 | +10 | +0.3% | 24,800 |
| 2025/09/09 | 3,610 | 3,645 | 3,585 | 3,610 | +20 | +0.6% | 38,800 |
| 2025/09/08 | 3,550 | 3,610 | 3,530 | 3,590 | +40 | +1.1% | 36,800 |
| 2025/09/05 | 3,510 | 3,590 | 3,490 | 3,550 | +40 | +1.1% | 56,200 |
| 2025/09/04 | 3,555 | 3,560 | 3,505 | 3,510 | -70 | -2% | 39,500 |
| 2025/09/03 | 3,545 | 3,615 | 3,510 | 3,580 | +35 | +1% | 61,900 |
| 2025/09/02 | 3,650 | 3,665 | 3,540 | 3,545 | -85 | -2.3% | 41,300 |
| 2025/09/01 | 3,625 | 3,655 | 3,560 | 3,630 | +5 | +0.1% | 74,500 |
| 2025/08/29 | 3,620 | 3,660 | 3,600 | 3,625 | +5 | +0.1% | 40,400 |
| 2025/08/28 | 3,615 | 3,630 | 3,580 | 3,620 | +5 | +0.1% | 44,800 |
| 2025/08/27 | 3,635 | 3,645 | 3,590 | 3,615 | -40 | -1.1% | 32,000 |
| 2025/08/26 | 3,660 | 3,685 | 3,640 | 3,655 | -5 | -0.1% | 20,300 |
| 2025/08/25 | 3,625 | 3,675 | 3,625 | 3,660 | +15 | +0.4% | 27,700 |
| 2025/08/22 | 3,660 | 3,660 | 3,630 | 3,645 | -10 | -0.3% | 22,900 |
1～
50
件表示中 / 1438件
類似銘柄と比較する
現在ご覧いただいている「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 |
|---|---|---|---|---|---|---|---|---|
| ベース | 341,000円 | +13.9% | +19.8% | 3.43% | 14.52倍 | 4.41倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| クレスコ | 156,300円 | +8.9% | +13.5% | 3.71% | 12.88倍 | 2.05倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| アバントＧ | 173,800円 | +18.0% | +10.6% | 1.84% | 18.14倍 | 4.08倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| フィックスタース | 190,100円 | +16.3% | +12.8% | 0.95% | 32.27倍 | 8.29倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| 福井コンピ | 306,500円 | +5.9% | +7.2% | 2.38% | 14.70倍 | 2.34倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
