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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,440 | 6,440 | 6,210 | 6,320 | -100 | -1.6% | 18,900 |
| 2022/03/30 | 6,170 | 6,430 | 6,170 | 6,420 | +250 | +4.1% | 22,100 |
| 2022/03/29 | 5,960 | 6,170 | 5,960 | 6,170 | +140 | +2.3% | 11,000 |
| 2022/03/28 | 6,120 | 6,120 | 5,910 | 6,030 | -70 | -1.1% | 11,500 |
| 2022/03/25 | 6,210 | 6,210 | 5,940 | 6,100 | +90 | +1.5% | 12,900 |
| 2022/03/24 | 5,760 | 6,010 | 5,750 | 6,010 | +120 | +2% | 11,100 |
| 2022/03/23 | 6,000 | 6,060 | 5,890 | 5,890 | -60 | -1% | 10,300 |
| 2022/03/22 | 5,910 | 5,990 | 5,870 | 5,950 | +40 | +0.7% | 16,100 |
| 2022/03/18 | 5,590 | 5,910 | 5,560 | 5,910 | +320 | +5.7% | 25,600 |
| 2022/03/17 | 5,630 | 5,690 | 5,550 | 5,590 | +50 | +0.9% | 9,500 |
| 2022/03/16 | 5,460 | 5,600 | 5,460 | 5,540 | +80 | +1.5% | 7,500 |
| 2022/03/15 | 5,500 | 5,580 | 5,400 | 5,460 | -140 | -2.5% | 8,400 |
| 2022/03/14 | 5,280 | 5,600 | 5,280 | 5,600 | +420 | +8.1% | 20,400 |
| 2022/03/11 | 5,210 | 5,290 | 5,100 | 5,180 | -190 | -3.5% | 8,400 |
| 2022/03/10 | 5,330 | 5,390 | 5,260 | 5,370 | +190 | +3.7% | 10,300 |
| 2022/03/09 | 4,840 | 5,190 | 4,815 | 5,180 | +295 | +6% | 7,200 |
| 2022/03/08 | 4,915 | 5,010 | 4,835 | 4,885 | -100 | -2% | 10,100 |
| 2022/03/07 | 5,160 | 5,280 | 4,955 | 4,985 | -365 | -6.8% | 12,600 |
| 2022/03/04 | 5,340 | 5,350 | 5,180 | 5,350 | +10 | +0.2% | 9,300 |
| 2022/03/03 | 5,270 | 5,340 | 5,210 | 5,340 | +70 | +1.3% | 9,100 |
| 2022/03/02 | 5,340 | 5,360 | 5,150 | 5,270 | -120 | -2.2% | 8,100 |
| 2022/03/01 | 5,200 | 5,390 | 5,200 | 5,390 | +190 | +3.7% | 18,400 |
| 2022/02/28 | 4,950 | 5,200 | 4,890 | 5,200 | +200 | +4% | 21,400 |
| 2022/02/25 | 4,920 | 5,040 | 4,900 | 5,000 | +50 | +1% | 18,500 |
| 2022/02/24 | 4,815 | 4,980 | 4,815 | 4,950 | +5 | +0.1% | 13,700 |
| 2022/02/22 | 5,000 | 5,060 | 4,795 | 4,945 | -35 | -0.7% | 20,100 |
| 2022/02/21 | 4,865 | 4,980 | 4,820 | 4,980 | +105 | +2.2% | 11,700 |
| 2022/02/18 | 4,830 | 4,875 | 4,675 | 4,875 | +65 | +1.4% | 8,400 |
| 2022/02/17 | 4,780 | 4,845 | 4,725 | 4,810 | +70 | +1.5% | 5,800 |
| 2022/02/16 | 4,880 | 4,880 | 4,580 | 4,740 | +40 | +0.9% | 14,200 |
| 2022/02/15 | 4,595 | 4,860 | 4,580 | 4,700 | +265 | +6% | 23,100 |
| 2022/02/14 | 4,335 | 4,560 | 4,335 | 4,435 | -40 | -0.9% | 11,700 |
| 2022/02/10 | 4,510 | 4,565 | 4,400 | 4,475 | -35 | -0.8% | 9,700 |
| 2022/02/09 | 4,355 | 4,520 | 4,355 | 4,510 | +225 | +5.3% | 11,800 |
| 2022/02/08 | 4,445 | 4,445 | 4,285 | 4,285 | -105 | -2.4% | 6,700 |
| 2022/02/07 | 4,410 | 4,455 | 4,300 | 4,390 | -5 | -0.1% | 9,200 |
| 2022/02/04 | 4,250 | 4,395 | 4,250 | 4,395 | +135 | +3.2% | 7,300 |
| 2022/02/03 | 4,330 | 4,330 | 4,200 | 4,260 | -60 | -1.4% | 6,700 |
| 2022/02/02 | 4,250 | 4,405 | 4,235 | 4,320 | +80 | +1.9% | 12,100 |
| 2022/02/01 | 4,145 | 4,260 | 4,145 | 4,240 | +175 | +4.3% | 8,700 |
| 2022/01/31 | 3,815 | 4,100 | 3,815 | 4,065 | +290 | +7.7% | 10,200 |
| 2022/01/28 | 3,730 | 3,800 | 3,705 | 3,775 | +40 | +1.1% | 12,200 |
| 2022/01/27 | 3,910 | 3,920 | 3,735 | 3,735 | -205 | -5.2% | 10,100 |
| 2022/01/26 | 3,920 | 3,975 | 3,895 | 3,940 | -10 | -0.3% | 3,600 |
| 2022/01/25 | 4,040 | 4,040 | 3,905 | 3,950 | -70 | -1.7% | 7,200 |
| 2022/01/24 | 3,930 | 4,030 | 3,930 | 4,020 | +5 | +0.1% | 1,500 |
| 2022/01/21 | 3,960 | 4,015 | 3,945 | 4,015 | +40 | +1% | 4,600 |
| 2022/01/20 | 3,835 | 4,030 | 3,830 | 3,975 | +175 | +4.6% | 12,600 |
| 2022/01/19 | 3,920 | 3,990 | 3,790 | 3,800 | -215 | -5.4% | 7,600 |
| 2022/01/18 | 3,995 | 4,040 | 3,955 | 4,015 | +10 | +0.2% | 7,400 |
651～
700
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 | 1.71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
