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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,400 | 6,550 | 6,400 | 6,420 | +70 | +1.1% | 18,900 |
| 2022/08/25 | 6,280 | 6,380 | 6,230 | 6,350 | +170 | +2.8% | 7,100 |
| 2022/08/24 | 6,300 | 6,300 | 6,150 | 6,180 | -40 | -0.6% | 5,100 |
| 2022/08/23 | 6,290 | 6,300 | 6,220 | 6,220 | -210 | -3.3% | 5,400 |
| 2022/08/22 | 6,480 | 6,520 | 6,360 | 6,430 | -140 | -2.1% | 6,900 |
| 2022/08/19 | 6,550 | 6,690 | 6,550 | 6,570 | +80 | +1.2% | 18,200 |
| 2022/08/18 | 6,240 | 6,540 | 6,160 | 6,490 | +210 | +3.3% | 30,300 |
| 2022/08/17 | 6,100 | 6,330 | 6,100 | 6,280 | +280 | +4.7% | 28,200 |
| 2022/08/16 | 6,070 | 6,170 | 6,000 | 6,000 | -40 | -0.7% | 6,200 |
| 2022/08/15 | 6,250 | 6,320 | 6,040 | 6,040 | -160 | -2.6% | 20,500 |
| 2022/08/12 | 5,950 | 6,200 | 5,950 | 6,200 | +250 | +4.2% | 9,900 |
| 2022/08/10 | 6,120 | 6,120 | 5,940 | 5,950 | -190 | -3.1% | 10,700 |
| 2022/08/09 | 6,070 | 6,180 | 6,070 | 6,140 | +40 | +0.7% | 10,200 |
| 2022/08/08 | 6,000 | 6,120 | 5,990 | 6,100 | ±0 | ±0% | 9,000 |
| 2022/08/05 | 6,130 | 6,140 | 6,020 | 6,100 | -50 | -0.8% | 9,700 |
| 2022/08/04 | 6,030 | 6,200 | 6,020 | 6,150 | +170 | +2.8% | 10,100 |
| 2022/08/03 | 6,020 | 6,060 | 5,900 | 5,980 | -50 | -0.8% | 11,600 |
| 2022/08/02 | 6,180 | 6,220 | 6,030 | 6,030 | -230 | -3.7% | 9,300 |
| 2022/08/01 | 6,160 | 6,340 | 6,120 | 6,260 | +150 | +2.5% | 14,100 |
| 2022/07/29 | 5,880 | 6,110 | 5,850 | 6,110 | +230 | +3.9% | 30,500 |
| 2022/07/28 | 5,880 | 5,980 | 5,750 | 5,880 | +60 | +1% | 77,800 |
| 2022/07/27 | 5,860 | 5,860 | 5,660 | 5,820 | -50 | -0.9% | 14,400 |
| 2022/07/26 | 5,940 | 5,940 | 5,720 | 5,870 | -10 | -0.2% | 11,600 |
| 2022/07/25 | 5,960 | 5,960 | 5,780 | 5,880 | -20 | -0.3% | 10,400 |
| 2022/07/22 | 5,950 | 6,040 | 5,850 | 5,900 | +100 | +1.7% | 14,000 |
| 2022/07/21 | 5,650 | 5,810 | 5,640 | 5,800 | +150 | +2.7% | 10,300 |
| 2022/07/20 | 5,710 | 5,710 | 5,550 | 5,650 | +50 | +0.9% | 11,000 |
| 2022/07/19 | 5,500 | 5,620 | 5,440 | 5,600 | +70 | +1.3% | 9,800 |
| 2022/07/15 | 5,390 | 5,570 | 5,380 | 5,530 | +190 | +3.6% | 11,000 |
| 2022/07/14 | 5,350 | 5,360 | 5,240 | 5,340 | -10 | -0.2% | 9,100 |
| 2022/07/13 | 5,450 | 5,480 | 5,290 | 5,350 | -150 | -2.7% | 8,800 |
| 2022/07/12 | 5,500 | 5,660 | 5,430 | 5,500 | ±0 | ±0% | 18,200 |
| 2022/07/11 | 5,490 | 5,530 | 5,300 | 5,500 | +130 | +2.4% | 8,400 |
| 2022/07/08 | 5,490 | 5,570 | 5,370 | 5,370 | -220 | -3.9% | 17,400 |
| 2022/07/07 | 5,570 | 5,640 | 5,510 | 5,590 | +20 | +0.4% | 7,000 |
| 2022/07/06 | 5,370 | 5,580 | 5,370 | 5,570 | +100 | +1.8% | 11,000 |
| 2022/07/05 | 5,620 | 5,670 | 5,430 | 5,470 | -150 | -2.7% | 10,000 |
| 2022/07/04 | 5,780 | 5,860 | 5,620 | 5,620 | -110 | -1.9% | 9,900 |
| 2022/07/01 | 5,710 | 5,840 | 5,640 | 5,730 | -30 | -0.5% | 10,700 |
| 2022/06/30 | 5,640 | 5,920 | 5,640 | 5,760 | +70 | +1.2% | 15,800 |
| 2022/06/29 | 5,270 | 5,790 | 5,270 | 5,690 | +310 | +5.8% | 24,900 |
| 2022/06/28 | 5,350 | 5,520 | 5,350 | 5,380 | -70 | -1.3% | 9,100 |
| 2022/06/27 | 5,580 | 5,580 | 5,450 | 5,450 | -140 | -2.5% | 6,100 |
| 2022/06/24 | 5,390 | 5,610 | 5,390 | 5,590 | +200 | +3.7% | 14,000 |
| 2022/06/23 | 5,310 | 5,530 | 5,310 | 5,390 | -20 | -0.4% | 8,600 |
| 2022/06/22 | 5,470 | 5,480 | 5,380 | 5,410 | -90 | -1.6% | 9,000 |
| 2022/06/21 | 5,370 | 5,590 | 5,350 | 5,500 | +180 | +3.4% | 10,100 |
| 2022/06/20 | 5,400 | 5,420 | 5,190 | 5,320 | -180 | -3.3% | 15,800 |
| 2022/06/17 | 5,360 | 5,500 | 5,310 | 5,500 | -50 | -0.9% | 11,900 |
| 2022/06/16 | 5,740 | 5,760 | 5,520 | 5,550 | -190 | -3.3% | 12,000 |
551～
600
件表示中 / 1207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 | 335,000円 | +19.5% | +20.2% | 3.04% | 16.02倍 | 4.80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 |
| プレイド | 159,700円 | +23.5% | +117.4% | 0.00% | 161.64倍 | 20.60倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＳＲＡＨＤ | 423,500円 | +5.0% | -14.3% | 4.01% | 11.63倍 | 1.70倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| スマレジ | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23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 |
| コロプラ | 47,100円 | +0.1% | - | 4.25% | 5887.50倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
