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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/07 | 3,260 | 3,365 | 3,255 | 3,305 | +40 | +1.2% | 63,900 |
| 2025/07/04 | 3,335 | 3,335 | 3,250 | 3,265 | -30 | -0.9% | 37,100 |
| 2025/07/03 | 3,295 | 3,335 | 3,270 | 3,295 | -25 | -0.8% | 21,300 |
| 2025/07/02 | 3,380 | 3,380 | 3,320 | 3,320 | -70 | -2.1% | 32,200 |
| 2025/07/01 | 3,450 | 3,450 | 3,380 | 3,390 | -60 | -1.7% | 25,800 |
| 2025/06/30 | 3,420 | 3,455 | 3,420 | 3,450 | +35 | +1% | 33,800 |
| 2025/06/27 | 3,450 | 3,450 | 3,360 | 3,415 | -70 | -2% | 64,700 |
| 2025/06/26 | 3,550 | 3,575 | 3,455 | 3,485 | -40 | -1.1% | 72,200 |
| 2025/06/25 | 3,450 | 3,540 | 3,440 | 3,525 | +85 | +2.5% | 55,900 |
| 2025/06/24 | 3,425 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 21,100 |
| 2025/06/23 | 3,375 | 3,420 | 3,350 | 3,390 | +5 | +0.1% | 21,100 |
| 2025/06/20 | 3,405 | 3,450 | 3,350 | 3,385 | -15 | -0.4% | 78,900 |
| 2025/06/19 | 3,465 | 3,485 | 3,395 | 3,400 | -35 | -1% | 41,100 |
| 2025/06/18 | 3,435 | 3,475 | 3,430 | 3,435 | -25 | -0.7% | 25,000 |
| 2025/06/17 | 3,400 | 3,460 | 3,400 | 3,460 | +25 | +0.7% | 19,300 |
| 2025/06/16 | 3,430 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 24,900 |
| 2025/06/13 | 3,445 | 3,445 | 3,360 | 3,390 | -100 | -2.9% | 53,000 |
| 2025/06/12 | 3,480 | 3,500 | 3,460 | 3,490 | +20 | +0.6% | 17,600 |
| 2025/06/11 | 3,410 | 3,480 | 3,410 | 3,470 | +65 | +1.9% | 26,700 |
| 2025/06/10 | 3,455 | 3,480 | 3,405 | 3,405 | -30 | -0.9% | 23,200 |
1～
50
件表示中 / 1387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 | 366,500円 | +13.9% | +19.8% | 3.19% | 15.69倍 | 4.76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 |
| ブロドリーフ | 71,500円 | +11.4% | +166.1% | 0.70% | 64.41倍 | 2.74倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| コロプラ | 53,400円 | +7.8% | - | 3.75% | 137.28倍 | 1.00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 |
| スマレジ | 349,000円 | +25.2% | +18.9% | 0.57% | 36.02倍 | 8.77倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| 福井コンピ | 334,000円 | +5.9% | +7.2% | 2.19% | 16.02倍 | 2.55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
