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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,535 | 3,560 | 3,420 | 3,425 | -110 | -3.1% | 44,400 |
| 2024/05/09 | 3,560 | 3,580 | 3,520 | 3,535 | -25 | -0.7% | 33,000 |
| 2024/05/08 | 3,575 | 3,585 | 3,535 | 3,560 | +30 | +0.8% | 35,400 |
| 2024/05/07 | 3,580 | 3,595 | 3,500 | 3,530 | +15 | +0.4% | 51,500 |
| 2024/05/02 | 3,515 | 3,560 | 3,495 | 3,515 | -20 | -0.6% | 26,600 |
| 2024/05/01 | 3,525 | 3,535 | 3,470 | 3,535 | +20 | +0.6% | 22,200 |
| 2024/04/30 | 3,460 | 3,520 | 3,440 | 3,515 | +70 | +2% | 35,500 |
| 2024/04/26 | 3,380 | 3,465 | 3,370 | 3,445 | +40 | +1.2% | 39,600 |
| 2024/04/25 | 3,430 | 3,435 | 3,385 | 3,405 | -25 | -0.7% | 24,200 |
| 2024/04/24 | 3,435 | 3,455 | 3,410 | 3,430 | +40 | +1.2% | 29,300 |
| 2024/04/23 | 3,345 | 3,410 | 3,330 | 3,390 | +90 | +2.7% | 29,100 |
| 2024/04/22 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8% | 43,700 |
| 2024/04/19 | 3,385 | 3,395 | 3,255 | 3,275 | -155 | -4.5% | 80,100 |
| 2024/04/18 | 3,350 | 3,435 | 3,350 | 3,430 | +80 | +2.4% | 21,100 |
| 2024/04/17 | 3,485 | 3,485 | 3,345 | 3,350 | -85 | -2.5% | 41,600 |
| 2024/04/16 | 3,440 | 3,470 | 3,425 | 3,435 | -10 | -0.3% | 33,700 |
| 2024/04/15 | 3,425 | 3,460 | 3,425 | 3,445 | -50 | -1.4% | 23,000 |
| 2024/04/12 | 3,475 | 3,540 | 3,430 | 3,495 | +15 | +0.4% | 32,100 |
| 2024/04/11 | 3,395 | 3,495 | 3,395 | 3,480 | +20 | +0.6% | 26,800 |
| 2024/04/10 | 3,425 | 3,485 | 3,425 | 3,460 | +80 | +2.4% | 40,200 |
| 2024/04/09 | 3,375 | 3,410 | 3,345 | 3,380 | +20 | +0.6% | 21,400 |
| 2024/04/08 | 3,325 | 3,370 | 3,305 | 3,360 | +55 | +1.7% | 32,100 |
| 2024/04/05 | 3,295 | 3,320 | 3,255 | 3,305 | ±0 | ±0% | 46,200 |
| 2024/04/04 | 3,340 | 3,360 | 3,285 | 3,305 | -50 | -1.5% | 84,300 |
| 2024/04/03 | 3,430 | 3,430 | 3,350 | 3,355 | -130 | -3.7% | 89,200 |
| 2024/04/02 | 3,595 | 3,615 | 3,470 | 3,485 | -120 | -3.3% | 43,000 |
| 2024/04/01 | 3,630 | 3,665 | 3,580 | 3,605 | +5 | +0.1% | 41,800 |
| 2024/03/29 | 3,490 | 3,615 | 3,480 | 3,600 | +90 | +2.6% | 64,000 |
| 2024/03/28 | 3,460 | 3,560 | 3,460 | 3,510 | +55 | +1.6% | 43,900 |
| 2024/03/27 | 3,520 | 3,520 | 3,455 | 3,455 | -25 | -0.7% | 45,900 |
| 2024/03/26 | 3,470 | 3,505 | 3,460 | 3,480 | -5 | -0.1% | 40,100 |
| 2024/03/25 | 3,520 | 3,550 | 3,480 | 3,485 | +25 | +0.7% | 56,600 |
| 2024/03/22 | 3,520 | 3,550 | 3,440 | 3,460 | -55 | -1.6% | 46,700 |
| 2024/03/21 | 3,520 | 3,565 | 3,470 | 3,515 | +30 | +0.9% | 72,300 |
| 2024/03/19 | 3,430 | 3,520 | 3,420 | 3,485 | +65 | +1.9% | 66,000 |
| 2024/03/18 | 3,270 | 3,465 | 3,270 | 3,420 | +185 | +5.7% | 110,400 |
| 2024/03/15 | 3,440 | 3,440 | 3,235 | 3,235 | -245 | -7% | 432,900 |
| 2024/03/14 | 3,535 | 3,585 | 3,460 | 3,480 | -65 | -1.8% | 66,700 |
| 2024/03/13 | 3,545 | 3,595 | 3,500 | 3,545 | +50 | +1.4% | 74,100 |
| 2024/03/12 | 3,310 | 3,495 | 3,295 | 3,495 | +160 | +4.8% | 89,500 |
| 2024/03/11 | 3,310 | 3,365 | 3,310 | 3,335 | -20 | -0.6% | 54,800 |
| 2024/03/08 | 3,310 | 3,400 | 3,305 | 3,355 | +30 | +0.9% | 52,700 |
| 2024/03/07 | 3,410 | 3,425 | 3,310 | 3,325 | -50 | -1.5% | 53,300 |
| 2024/03/06 | 3,360 | 3,430 | 3,325 | 3,375 | -5 | -0.1% | 49,000 |
| 2024/03/05 | 3,310 | 3,380 | 3,300 | 3,380 | +35 | +1% | 33,500 |
| 2024/03/04 | 3,370 | 3,390 | 3,310 | 3,345 | +40 | +1.2% | 65,100 |
| 2024/03/01 | 3,395 | 3,395 | 3,275 | 3,305 | -80 | -2.4% | 99,400 |
| 2024/02/29 | 3,405 | 3,450 | 3,370 | 3,385 | -30 | -0.9% | 106,500 |
| 2024/02/28 | 3,450 | 3,490 | 3,415 | 3,415 | -20 | -0.6% | 64,700 |
| 2024/02/27 | 3,505 | 3,535 | 3,430 | 3,435 | -75 | -2.1% | 69,700 |
1～
50
件表示中 / 1073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 | 342,500円 | +19.5% | +20.2% | 2.98% | 16.59倍 | 5.29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 |
| 日ビジシス | 134,300円 | +12.4% | +17.3% | 1.86% | 17.74倍 | 2.75倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| オークネット | 260,200円 | +10.9% | +4.5% | 2.19% | 13.79倍 | 2.78倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| コムチュア | 197,700円 | +20.5% | +16.8% | 2.33% | 20.01倍 | 4.03倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＡＣＣＥＳＳ | 155,800円 | +11.6% | - | 0.00% | 278.71倍 | 2.59倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
市場注目の銘柄
チャート関連のコラム
