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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 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 |
| 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 |
551～
600
件表示中 / 1355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 | 329,500円 | +13.9% | +19.8% | 3.55% | 14.10倍 | 4.60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 |
| コロプラ | 51,000円 | +7.8% | - | 3.92% | 131.11倍 | 0.95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 |
| ＴＤＣソフト | 128,400円 | +8.1% | +6.6% | 2.34% | 17.20倍 | 2.90倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ビーエンジ | 507,000円 | +5.9% | +11.1% | 3.08% | 16.41倍 | 4.54倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| 福井コンピ | 293,900円 | +5.9% | +7.2% | 2.48% | 14.10倍 | 2.24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
