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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 1388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 | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75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 |
| データＳＥＣ | 311,000円 | +458.1% | - | 0.00% | 33.43倍 | 29.59倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| スマレジ | 349,000円 | +25.2% | +18.9% | 0.57% | 36.02倍 | 8.77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 |
| フィックスタース | 194,100円 | +16.3% | +12.8% | 0.93% | 32.95倍 | 8.47倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ビジョン | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
