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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,050 | 4,170 | 3,910 | 4,125 | +300 | +7.8% | 363,700 |
| 2023/01/18 | 3,735 | 3,830 | 3,725 | 3,825 | +110 | +3% | 38,000 |
| 2023/01/17 | 3,700 | 3,740 | 3,685 | 3,715 | +45 | +1.2% | 21,500 |
| 2023/01/16 | 3,625 | 3,700 | 3,625 | 3,670 | +45 | +1.2% | 18,600 |
| 2023/01/13 | 3,615 | 3,685 | 3,615 | 3,625 | -30 | -0.8% | 14,900 |
| 2023/01/12 | 3,690 | 3,730 | 3,605 | 3,655 | -15 | -0.4% | 20,400 |
| 2023/01/11 | 3,570 | 3,680 | 3,570 | 3,670 | +150 | +4.3% | 44,900 |
| 2023/01/10 | 3,480 | 3,550 | 3,465 | 3,520 | +95 | +2.8% | 27,700 |
| 2023/01/06 | 3,335 | 3,425 | 3,320 | 3,425 | +75 | +2.2% | 24,200 |
| 2023/01/05 | 3,300 | 3,360 | 3,270 | 3,350 | +85 | +2.6% | 25,100 |
| 2023/01/04 | 3,455 | 3,455 | 3,265 | 3,265 | -225 | -6.4% | 39,700 |
| 2022/12/30 | 3,485 | 3,530 | 3,470 | 3,490 | +5 | +0.1% | 16,700 |
| 2022/12/29 | 3,390 | 3,505 | 3,390 | 3,485 | +80 | +2.3% | 31,400 |
| 2022/12/28 | 3,470 | 3,490 | 3,405 | 3,405 | -70 | -2% | 39,800 |
| 2022/12/27 | 3,385 | 3,475 | 3,385 | 3,475 | +95 | +2.8% | 20,700 |
| 2022/12/26 | 3,375 | 3,400 | 3,360 | 3,380 | -5 | -0.1% | 24,900 |
| 2022/12/23 | 3,450 | 3,450 | 3,385 | 3,385 | -65 | -1.9% | 25,600 |
| 2022/12/22 | 3,435 | 3,490 | 3,400 | 3,450 | +40 | +1.2% | 30,200 |
| 2022/12/21 | 3,420 | 3,455 | 3,370 | 3,410 | -10 | -0.3% | 48,500 |
| 2022/12/20 | 3,605 | 3,625 | 3,375 | 3,420 | -185 | -5.1% | 92,600 |
| 2022/12/19 | 3,585 | 3,655 | 3,580 | 3,605 | -40 | -1.1% | 56,900 |
| 2022/12/16 | 3,630 | 3,680 | 3,620 | 3,645 | -35 | -1% | 36,600 |
| 2022/12/15 | 3,670 | 3,715 | 3,640 | 3,680 | ±0 | ±0% | 24,700 |
| 2022/12/14 | 3,685 | 3,695 | 3,650 | 3,680 | +30 | +0.8% | 19,800 |
| 2022/12/13 | 3,700 | 3,720 | 3,640 | 3,650 | -40 | -1.1% | 33,200 |
| 2022/12/12 | 3,685 | 3,730 | 3,655 | 3,690 | -10 | -0.3% | 20,400 |
| 2022/12/09 | 3,645 | 3,735 | 3,615 | 3,700 | +40 | +1.1% | 43,200 |
| 2022/12/08 | 3,700 | 3,750 | 3,650 | 3,660 | -15 | -0.4% | 48,000 |
| 2022/12/07 | 3,645 | 3,700 | 3,635 | 3,675 | -10 | -0.3% | 28,200 |
| 2022/12/06 | 3,605 | 3,710 | 3,555 | 3,685 | +20 | +0.5% | 73,500 |
| 2022/12/05 | 3,800 | 3,800 | 3,645 | 3,665 | -155 | -4.1% | 72,300 |
| 2022/12/02 | 3,840 | 3,880 | 3,795 | 3,820 | -80 | -2.1% | 49,700 |
| 2022/12/01 | 3,875 | 3,935 | 3,835 | 3,900 | +35 | +0.9% | 65,700 |
| 2022/11/30 | 3,775 | 3,885 | 3,705 | 3,865 | +100 | +2.7% | 78,600 |
| 2022/11/29 | 3,840 | 3,840 | 3,730 | 3,765 | -90 | -2.3% | 94,600 |
| 2022/11/28 | 3,940 | 4,010 | 3,845 | 3,855 | -155 | -3.9% | 158,900 |
| 2022/11/25 | 3,800 | 4,085 | 3,790 | 4,010 | +260 | +6.9% | 676,700 |
| 2022/11/24 | 3,815 | 4,020 | 3,750 | 3,750 | -20 | -0.5% | 346,400 |
| 2022/11/22 | 3,730 | 3,870 | 3,720 | 3,770 | -30 | -0.8% | 83,600 |
| 2022/11/21 | 3,950 | 3,950 | 3,785 | 3,800 | -165 | -4.2% | 75,800 |
| 2022/11/18 | 4,045 | 4,110 | 3,965 | 3,965 | -10 | -0.3% | 71,400 |
| 2022/11/17 | 3,850 | 3,990 | 3,815 | 3,975 | +85 | +2.2% | 92,200 |
| 2022/11/16 | 3,630 | 3,920 | 3,630 | 3,890 | +210 | +5.7% | 121,300 |
| 2022/11/15 | 3,695 | 3,875 | 3,620 | 3,680 | -435 | -10.6% | 212,700 |
| 2022/11/14 | 4,070 | 4,165 | 4,040 | 4,115 | ±0 | ±0% | 49,500 |
| 2022/11/11 | 4,020 | 4,125 | 4,020 | 4,115 | +165 | +4.2% | 45,400 |
| 2022/11/10 | 4,000 | 4,010 | 3,930 | 3,950 | -90 | -2.2% | 24,200 |
| 2022/11/09 | 4,000 | 4,075 | 3,970 | 4,040 | +10 | +0.2% | 29,000 |
| 2022/11/08 | 3,985 | 4,080 | 3,970 | 4,030 | +5 | +0.1% | 24,500 |
| 2022/11/07 | 4,130 | 4,145 | 3,960 | 4,025 | -70 | -1.7% | 42,500 |
551～
600
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
