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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 4,140 | 4,215 | 4,030 | 4,095 | -175 | -4.1% | 61,000 |
| 2022/11/02 | 4,325 | 4,360 | 4,230 | 4,270 | -35 | -0.8% | 46,800 |
| 2022/11/01 | 4,290 | 4,400 | 4,260 | 4,305 | +30 | +0.7% | 31,600 |
| 2022/10/31 | 4,250 | 4,335 | 4,180 | 4,275 | +45 | +1.1% | 45,900 |
| 2022/10/28 | 3,905 | 4,265 | 3,890 | 4,230 | +265 | +6.7% | 123,700 |
| 2022/10/27 | 3,995 | 4,050 | 3,955 | 3,965 | -95 | -2.3% | 30,300 |
| 2022/10/26 | 3,900 | 4,060 | 3,900 | 4,060 | +160 | +4.1% | 42,900 |
| 2022/10/25 | 3,835 | 3,930 | 3,825 | 3,900 | +50 | +1.3% | 37,000 |
| 2022/10/24 | 3,880 | 3,925 | 3,805 | 3,850 | -50 | -1.3% | 45,000 |
| 2022/10/21 | 3,920 | 3,920 | 3,855 | 3,900 | -20 | -0.5% | 15,600 |
| 2022/10/20 | 3,870 | 3,970 | 3,865 | 3,920 | +20 | +0.5% | 38,300 |
| 2022/10/19 | 3,895 | 3,940 | 3,825 | 3,900 | +10 | +0.3% | 27,900 |
| 2022/10/18 | 3,685 | 3,890 | 3,685 | 3,890 | +230 | +6.3% | 51,200 |
| 2022/10/17 | 3,600 | 3,700 | 3,550 | 3,660 | +15 | +0.4% | 18,500 |
| 2022/10/14 | 3,550 | 3,695 | 3,550 | 3,645 | +70 | +2% | 20,900 |
| 2022/10/13 | 3,595 | 3,610 | 3,500 | 3,575 | -20 | -0.6% | 24,400 |
| 2022/10/12 | 3,540 | 3,625 | 3,500 | 3,595 | -5 | -0.1% | 30,300 |
| 2022/10/11 | 3,620 | 3,620 | 3,560 | 3,600 | -50 | -1.4% | 20,000 |
| 2022/10/07 | 3,465 | 3,670 | 3,445 | 3,650 | +120 | +3.4% | 52,500 |
| 2022/10/06 | 3,455 | 3,535 | 3,455 | 3,530 | +30 | +0.9% | 17,200 |
| 2022/10/05 | 3,455 | 3,540 | 3,425 | 3,500 | +90 | +2.6% | 22,100 |
| 2022/10/04 | 3,320 | 3,425 | 3,310 | 3,410 | +160 | +4.9% | 19,700 |
| 2022/10/03 | 3,390 | 3,390 | 3,175 | 3,250 | -210 | -6.1% | 48,300 |
| 2022/09/30 | 3,480 | 3,555 | 3,430 | 3,460 | -20 | -0.6% | 20,600 |
| 2022/09/29 | 3,430 | 3,485 | 3,360 | 3,480 | -3,330 | -48.9% | 17,900 |
| 2022/09/28 | 6,700 | 6,850 | 6,610 | 6,810 | +30 | +0.4% | 17,600 |
| 2022/09/27 | 6,720 | 6,850 | 6,720 | 6,780 | +70 | +1% | 4,800 |
| 2022/09/26 | 6,870 | 6,870 | 6,660 | 6,710 | -60 | -0.9% | 13,500 |
| 2022/09/22 | 6,720 | 6,870 | 6,650 | 6,770 | -150 | -2.2% | 14,900 |
| 2022/09/21 | 6,880 | 6,940 | 6,700 | 6,920 | -50 | -0.7% | 13,400 |
| 2022/09/20 | 6,760 | 7,000 | 6,760 | 6,970 | +180 | +2.7% | 11,900 |
| 2022/09/16 | 7,050 | 7,050 | 6,730 | 6,790 | -290 | -4.1% | 24,900 |
| 2022/09/15 | 7,300 | 7,300 | 6,980 | 7,080 | +280 | +4.1% | 39,100 |
| 2022/09/14 | 6,590 | 6,900 | 6,590 | 6,800 | ±0 | ±0% | 11,300 |
| 2022/09/13 | 6,780 | 6,850 | 6,700 | 6,800 | -20 | -0.3% | 7,600 |
| 2022/09/12 | 6,650 | 6,820 | 6,620 | 6,820 | +170 | +2.6% | 5,300 |
| 2022/09/09 | 6,650 | 6,800 | 6,650 | 6,650 | -60 | -0.9% | 10,100 |
| 2022/09/08 | 6,500 | 6,740 | 6,500 | 6,710 | +230 | +3.5% | 7,300 |
| 2022/09/07 | 6,590 | 6,590 | 6,380 | 6,480 | -30 | -0.5% | 17,600 |
| 2022/09/06 | 6,580 | 6,590 | 6,450 | 6,510 | +10 | +0.2% | 9,300 |
| 2022/09/05 | 6,490 | 6,570 | 6,460 | 6,500 | -90 | -1.4% | 11,000 |
| 2022/09/02 | 6,680 | 6,770 | 6,540 | 6,590 | -90 | -1.3% | 17,100 |
| 2022/09/01 | 6,800 | 6,800 | 6,610 | 6,680 | -120 | -1.8% | 13,500 |
| 2022/08/31 | 7,140 | 7,160 | 6,770 | 6,800 | -120 | -1.7% | 21,300 |
| 2022/08/30 | 6,630 | 6,930 | 6,630 | 6,920 | +290 | +4.4% | 30,300 |
| 2022/08/29 | 6,320 | 6,690 | 6,320 | 6,630 | +210 | +3.3% | 24,700 |
| 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 |
601～
650
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 | 287,900円 | +13.9% | +19.8% | 4.06% | 12.32倍 | 4.02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 | 454,500円 | +24.5% | -64.4% | 0.00% | 216.84倍 | 21.88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 | 130,900円 | +9.4% | +24.3% | 0.00% | 16.02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 | 165,300円 | +24.8% | +57.4% | 0.24% | 47.93倍 | 18.13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
