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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/21 | 3,670 | 3,670 | 3,630 | 3,655 | -15 | -0.4% | 22,400 |
| 2025/08/20 | 3,770 | 3,770 | 3,670 | 3,670 | -110 | -2.9% | 32,200 |
| 2025/08/19 | 3,760 | 3,800 | 3,745 | 3,780 | +25 | +0.7% | 41,200 |
| 2025/08/18 | 3,690 | 3,815 | 3,670 | 3,755 | +135 | +3.7% | 75,100 |
| 2025/08/15 | 3,775 | 3,820 | 3,600 | 3,620 | +25 | +0.7% | 110,500 |
| 2025/08/14 | 3,655 | 3,660 | 3,580 | 3,595 | -20 | -0.6% | 64,600 |
| 2025/08/13 | 3,645 | 3,650 | 3,570 | 3,615 | +15 | +0.4% | 43,100 |
| 2025/08/12 | 3,630 | 3,675 | 3,570 | 3,600 | -25 | -0.7% | 64,000 |
| 2025/08/08 | 3,665 | 3,670 | 3,605 | 3,625 | -25 | -0.7% | 26,900 |
| 2025/08/07 | 3,620 | 3,675 | 3,600 | 3,650 | +30 | +0.8% | 34,500 |
| 2025/08/06 | 3,670 | 3,700 | 3,620 | 3,620 | -65 | -1.8% | 41,000 |
| 2025/08/05 | 3,590 | 3,720 | 3,575 | 3,685 | +120 | +3.4% | 79,300 |
| 2025/08/04 | 3,530 | 3,575 | 3,530 | 3,565 | -20 | -0.6% | 19,600 |
| 2025/08/01 | 3,540 | 3,610 | 3,515 | 3,585 | +65 | +1.8% | 64,900 |
| 2025/07/31 | 3,505 | 3,530 | 3,495 | 3,520 | +20 | +0.6% | 37,200 |
| 2025/07/30 | 3,480 | 3,500 | 3,445 | 3,500 | +45 | +1.3% | 113,000 |
| 2025/07/29 | 3,385 | 3,470 | 3,385 | 3,455 | +55 | +1.6% | 45,300 |
| 2025/07/28 | 3,460 | 3,460 | 3,395 | 3,400 | -30 | -0.9% | 21,900 |
| 2025/07/25 | 3,425 | 3,430 | 3,390 | 3,430 | +30 | +0.9% | 25,100 |
| 2025/07/24 | 3,330 | 3,415 | 3,305 | 3,400 | +55 | +1.6% | 58,000 |
| 2025/07/23 | 3,360 | 3,410 | 3,310 | 3,345 | -15 | -0.4% | 59,000 |
| 2025/07/22 | 3,395 | 3,415 | 3,355 | 3,360 | -30 | -0.9% | 26,300 |
| 2025/07/18 | 3,465 | 3,465 | 3,390 | 3,390 | -75 | -2.2% | 21,100 |
| 2025/07/17 | 3,450 | 3,510 | 3,430 | 3,465 | ±0 | ±0% | 35,800 |
| 2025/07/16 | 3,475 | 3,495 | 3,420 | 3,465 | +10 | +0.3% | 39,800 |
| 2025/07/15 | 3,405 | 3,485 | 3,395 | 3,455 | +50 | +1.5% | 41,800 |
| 2025/07/14 | 3,380 | 3,420 | 3,335 | 3,405 | +65 | +1.9% | 35,900 |
| 2025/07/11 | 3,360 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 15,100 |
| 2025/07/10 | 3,390 | 3,390 | 3,310 | 3,340 | -20 | -0.6% | 28,900 |
| 2025/07/09 | 3,365 | 3,380 | 3,345 | 3,360 | -15 | -0.4% | 22,100 |
| 2025/07/08 | 3,340 | 3,390 | 3,330 | 3,375 | +70 | +2.1% | 28,400 |
1～
50
件表示中 / 1407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 | 359,000円 | +13.9% | +19.8% | 3.26% | 15.33倍 | 4.65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 |
| セルシス | 188,200円 | +27.1% | -15.9% | 1.91% | 32.81倍 | 10.70倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| コロプラ | 52,400円 | +7.8% | - | 3.82% | 134.70倍 | 0.98倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| Ｆｉｎａｔｅｘｔ | 126,800円 | +42.8% | +95.1% | 0.00% | 53.75倍 | 7.27倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ソフトクリエＨＤ | 236,000円 | +8.2% | +7.6% | 2.63% | 15.54倍 | 2.82倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
