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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 5,620 | 5,620 | 5,370 | 5,390 | -260 | -4.6% | 50,000 |
| 2023/06/07 | 5,600 | 5,710 | 5,550 | 5,650 | +10 | +0.2% | 43,300 |
| 2023/06/06 | 5,710 | 5,710 | 5,610 | 5,640 | -110 | -1.9% | 24,700 |
| 2023/06/05 | 5,790 | 5,840 | 5,650 | 5,750 | -20 | -0.3% | 49,200 |
| 2023/06/02 | 5,590 | 5,820 | 5,520 | 5,770 | +280 | +5.1% | 53,400 |
| 2023/06/01 | 5,600 | 5,670 | 5,490 | 5,490 | -20 | -0.4% | 30,500 |
| 2023/05/31 | 5,530 | 5,610 | 5,450 | 5,510 | -110 | -2% | 221,900 |
| 2023/05/30 | 5,560 | 5,640 | 5,480 | 5,620 | +100 | +1.8% | 32,800 |
| 2023/05/29 | 5,630 | 5,630 | 5,480 | 5,520 | ±0 | ±0% | 36,600 |
| 2023/05/26 | 5,510 | 5,670 | 5,510 | 5,520 | -20 | -0.4% | 45,900 |
| 2023/05/25 | 5,490 | 5,550 | 5,410 | 5,540 | +10 | +0.2% | 49,300 |
| 2023/05/24 | 5,530 | 5,580 | 5,480 | 5,530 | -80 | -1.4% | 36,200 |
| 2023/05/23 | 5,730 | 5,790 | 5,610 | 5,610 | -160 | -2.8% | 39,700 |
| 2023/05/22 | 5,800 | 5,800 | 5,690 | 5,770 | -60 | -1% | 28,300 |
| 2023/05/19 | 5,850 | 5,890 | 5,750 | 5,830 | +20 | +0.3% | 30,700 |
| 2023/05/18 | 5,830 | 5,870 | 5,620 | 5,810 | -10 | -0.2% | 46,500 |
| 2023/05/17 | 6,080 | 6,100 | 5,810 | 5,820 | -290 | -4.7% | 77,800 |
| 2023/05/16 | 6,170 | 6,170 | 5,940 | 6,110 | +170 | +2.9% | 61,900 |
| 2023/05/15 | 5,800 | 5,960 | 5,770 | 5,940 | -20 | -0.3% | 64,200 |
| 2023/05/12 | 6,130 | 6,130 | 5,890 | 5,960 | -160 | -2.6% | 68,600 |
| 2023/05/11 | 6,030 | 6,160 | 6,030 | 6,120 | +50 | +0.8% | 21,600 |
| 2023/05/10 | 6,120 | 6,170 | 6,040 | 6,070 | -70 | -1.1% | 23,400 |
| 2023/05/09 | 6,090 | 6,180 | 6,090 | 6,140 | +80 | +1.3% | 21,700 |
| 2023/05/08 | 6,150 | 6,240 | 6,050 | 6,060 | -90 | -1.5% | 42,400 |
| 2023/05/02 | 5,970 | 6,150 | 5,930 | 6,150 | +170 | +2.8% | 33,100 |
| 2023/05/01 | 6,010 | 6,040 | 5,970 | 5,980 | +30 | +0.5% | 22,100 |
| 2023/04/28 | 5,970 | 5,970 | 5,890 | 5,950 | +120 | +2.1% | 32,300 |
| 2023/04/27 | 5,750 | 5,870 | 5,730 | 5,830 | +60 | +1% | 36,100 |
| 2023/04/26 | 5,880 | 5,920 | 5,680 | 5,770 | -200 | -3.4% | 48,900 |
| 2023/04/25 | 5,850 | 5,970 | 5,850 | 5,970 | +130 | +2.2% | 35,500 |
| 2023/04/24 | 5,910 | 5,930 | 5,830 | 5,840 | -10 | -0.2% | 21,100 |
| 2023/04/21 | 5,810 | 5,860 | 5,730 | 5,850 | -50 | -0.8% | 51,000 |
| 2023/04/20 | 5,890 | 5,980 | 5,830 | 5,900 | -50 | -0.8% | 38,700 |
| 2023/04/19 | 6,010 | 6,070 | 5,950 | 5,950 | -130 | -2.1% | 28,500 |
| 2023/04/18 | 6,020 | 6,080 | 5,980 | 6,080 | +60 | +1% | 29,400 |
| 2023/04/17 | 6,090 | 6,100 | 5,960 | 6,020 | -120 | -2% | 47,200 |
| 2023/04/14 | 6,190 | 6,220 | 6,090 | 6,140 | +30 | +0.5% | 39,800 |
| 2023/04/13 | 6,140 | 6,170 | 6,030 | 6,110 | -30 | -0.5% | 40,600 |
| 2023/04/12 | 5,980 | 6,140 | 5,960 | 6,140 | +180 | +3% | 69,800 |
| 2023/04/11 | 5,930 | 5,980 | 5,870 | 5,960 | +80 | +1.4% | 47,900 |
| 2023/04/10 | 5,730 | 5,900 | 5,700 | 5,880 | +210 | +3.7% | 45,200 |
| 2023/04/07 | 5,800 | 5,800 | 5,600 | 5,670 | +10 | +0.2% | 28,000 |
| 2023/04/06 | 5,650 | 5,690 | 5,580 | 5,660 | +10 | +0.2% | 30,800 |
| 2023/04/05 | 5,610 | 5,690 | 5,570 | 5,650 | -60 | -1.1% | 47,500 |
| 2023/04/04 | 5,870 | 5,870 | 5,680 | 5,710 | -160 | -2.7% | 43,800 |
| 2023/04/03 | 5,850 | 5,940 | 5,800 | 5,870 | +100 | +1.7% | 43,400 |
| 2023/03/31 | 5,800 | 5,840 | 5,730 | 5,770 | +100 | +1.8% | 40,400 |
| 2023/03/30 | 5,730 | 5,790 | 5,650 | 5,670 | -70 | -1.2% | 42,400 |
| 2023/03/29 | 5,590 | 5,740 | 5,570 | 5,740 | +190 | +3.4% | 57,600 |
| 2023/03/28 | 5,570 | 5,570 | 5,470 | 5,550 | +10 | +0.2% | 30,900 |
451～
500
件表示中 / 1298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 | 275,600円 | +13.9% | +19.8% | 4.25% | 11.79倍 | 3.84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 |
| フィックスタース | 157,500円 | +16.3% | +12.8% | 1.14% | 26.73倍 | 7.56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 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.08倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| ＡｎｙＭｉｎｄ | 86,400円 | +27.7% | +32.0% | 0.00% | 19.87倍 | 3.12倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| アイル | 205,000円 | +9.4% | +12.6% | 2.29% | 15.13倍 | 6.71倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
