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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 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 |
| 2023/03/27 | 5,610 | 5,620 | 5,460 | 5,540 | +30 | +0.5% | 47,100 |
| 2023/03/24 | 5,530 | 5,600 | 5,460 | 5,510 | -40 | -0.7% | 52,100 |
| 2023/03/23 | 5,430 | 5,560 | 5,340 | 5,550 | +140 | +2.6% | 67,900 |
| 2023/03/22 | 5,350 | 5,450 | 5,300 | 5,410 | +310 | +6.1% | 82,900 |
| 2023/03/20 | 5,310 | 5,310 | 5,070 | 5,100 | -260 | -4.9% | 68,900 |
| 2023/03/17 | 4,935 | 5,370 | 4,935 | 5,360 | +495 | +10.2% | 164,300 |
| 2023/03/16 | 4,805 | 4,885 | 4,770 | 4,865 | -70 | -1.4% | 36,200 |
| 2023/03/15 | 4,910 | 5,010 | 4,860 | 4,935 | +95 | +2% | 41,600 |
| 2023/03/14 | 4,805 | 4,905 | 4,780 | 4,840 | -35 | -0.7% | 43,900 |
| 2023/03/13 | 4,880 | 4,910 | 4,805 | 4,875 | -70 | -1.4% | 38,000 |
| 2023/03/10 | 4,920 | 5,020 | 4,910 | 4,945 | -35 | -0.7% | 40,000 |
| 2023/03/09 | 5,140 | 5,140 | 4,970 | 4,980 | -80 | -1.6% | 51,200 |
| 2023/03/08 | 4,970 | 5,090 | 4,935 | 5,060 | +75 | +1.5% | 32,200 |
| 2023/03/07 | 5,060 | 5,110 | 4,935 | 4,985 | -95 | -1.9% | 60,100 |
| 2023/03/06 | 4,775 | 5,080 | 4,765 | 5,080 | +360 | +7.6% | 119,500 |
| 2023/03/03 | 4,535 | 4,720 | 4,535 | 4,720 | +185 | +4.1% | 46,400 |
| 2023/03/02 | 4,540 | 4,565 | 4,490 | 4,535 | -35 | -0.8% | 23,700 |
| 2023/03/01 | 4,675 | 4,675 | 4,525 | 4,570 | -45 | -1% | 27,600 |
| 2023/02/28 | 4,560 | 4,685 | 4,550 | 4,615 | +65 | +1.4% | 48,800 |
| 2023/02/27 | 4,550 | 4,620 | 4,520 | 4,550 | -50 | -1.1% | 41,500 |
| 2023/02/24 | 4,665 | 4,670 | 4,560 | 4,600 | -80 | -1.7% | 34,800 |
| 2023/02/22 | 4,720 | 4,735 | 4,660 | 4,680 | -110 | -2.3% | 26,100 |
| 2023/02/21 | 4,715 | 4,845 | 4,710 | 4,790 | +70 | +1.5% | 64,500 |
| 2023/02/20 | 4,710 | 4,750 | 4,625 | 4,720 | +10 | +0.2% | 26,700 |
| 2023/02/17 | 4,870 | 4,875 | 4,700 | 4,710 | -170 | -3.5% | 50,700 |
| 2023/02/16 | 4,615 | 4,880 | 4,605 | 4,880 | +230 | +4.9% | 96,500 |
| 2023/02/15 | 4,720 | 4,800 | 4,600 | 4,650 | -185 | -3.8% | 121,300 |
| 2023/02/14 | 4,770 | 4,880 | 4,740 | 4,835 | +75 | +1.6% | 59,400 |
| 2023/02/13 | 4,765 | 4,815 | 4,720 | 4,760 | -5 | -0.1% | 43,900 |
| 2023/02/10 | 4,855 | 4,875 | 4,745 | 4,765 | -110 | -2.3% | 61,400 |
| 2023/02/09 | 4,905 | 4,915 | 4,765 | 4,875 | -5 | -0.1% | 53,900 |
| 2023/02/08 | 4,810 | 4,935 | 4,795 | 4,880 | +110 | +2.3% | 77,400 |
| 2023/02/07 | 4,745 | 4,815 | 4,715 | 4,770 | +25 | +0.5% | 53,900 |
| 2023/02/06 | 4,800 | 4,835 | 4,660 | 4,745 | -10 | -0.2% | 68,500 |
| 2023/02/03 | 4,720 | 4,765 | 4,685 | 4,755 | +105 | +2.3% | 92,300 |
| 2023/02/02 | 4,520 | 4,650 | 4,520 | 4,650 | +135 | +3% | 53,000 |
| 2023/02/01 | 4,535 | 4,555 | 4,465 | 4,515 | ±0 | ±0% | 36,600 |
| 2023/01/31 | 4,495 | 4,575 | 4,465 | 4,515 | +70 | +1.6% | 66,500 |
| 2023/01/30 | 4,400 | 4,505 | 4,400 | 4,445 | +60 | +1.4% | 70,500 |
| 2023/01/27 | 4,270 | 4,450 | 4,270 | 4,385 | +90 | +2.1% | 91,500 |
| 2023/01/26 | 4,305 | 4,330 | 4,240 | 4,295 | -10 | -0.2% | 48,200 |
| 2023/01/25 | 4,250 | 4,340 | 4,215 | 4,305 | +40 | +0.9% | 49,000 |
| 2023/01/24 | 4,210 | 4,305 | 4,165 | 4,265 | +125 | +3% | 87,900 |
| 2023/01/23 | 4,225 | 4,230 | 4,075 | 4,140 | -85 | -2% | 79,400 |
| 2023/01/20 | 4,075 | 4,230 | 4,060 | 4,225 | +100 | +2.4% | 85,000 |
501～
550
件表示中 / 1303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 | 287,500円 | +13.9% | +19.8% | 4.07% | 12.30倍 | 4.01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 |
| カオナビ | 453,000円 | +24.5% | -64.4% | 0.00% | 216.12倍 | 21.81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 |
| マクロミル | 131,000円 | +9.4% | +24.3% | 0.00% | 16.04倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| ソフトクリエＨＤ | 197,400円 | +7.5% | +6.1% | 2.79% | 14.26倍 | 2.50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 |
| ＨＥＮＮＧＥ | 165,100円 | +24.8% | +57.4% | 0.24% | 47.87倍 | 18.11倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
