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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,035 | 4,065 | 4,005 | 4,005 | -45 | -1.1% | 2,700 |
| 2022/01/14 | 3,985 | 4,140 | 3,945 | 4,050 | -5 | -0.1% | 13,900 |
| 2022/01/13 | 4,215 | 4,215 | 4,045 | 4,055 | -140 | -3.3% | 7,200 |
| 2022/01/12 | 4,110 | 4,195 | 4,110 | 4,195 | +120 | +2.9% | 3,300 |
| 2022/01/11 | 4,060 | 4,095 | 4,015 | 4,075 | +30 | +0.7% | 3,600 |
| 2022/01/07 | 4,015 | 4,090 | 4,000 | 4,045 | +15 | +0.4% | 9,500 |
| 2022/01/06 | 4,090 | 4,090 | 4,015 | 4,030 | -130 | -3.1% | 5,600 |
| 2022/01/05 | 4,345 | 4,345 | 4,140 | 4,160 | -185 | -4.3% | 5,900 |
| 2022/01/04 | 4,360 | 4,360 | 4,250 | 4,345 | +55 | +1.3% | 8,300 |
| 2021/12/30 | 4,065 | 4,350 | 4,065 | 4,290 | +140 | +3.4% | 8,600 |
| 2021/12/29 | 3,970 | 4,150 | 3,950 | 4,150 | +160 | +4% | 10,100 |
| 2021/12/28 | 3,845 | 3,990 | 3,845 | 3,990 | +145 | +3.8% | 10,100 |
| 2021/12/27 | 3,990 | 3,990 | 3,840 | 3,845 | -145 | -3.6% | 13,900 |
| 2021/12/24 | 4,050 | 4,050 | 3,930 | 3,990 | -15 | -0.4% | 7,600 |
| 2021/12/23 | 4,090 | 4,095 | 3,995 | 4,005 | -45 | -1.1% | 4,300 |
| 2021/12/22 | 3,950 | 4,060 | 3,920 | 4,050 | +100 | +2.5% | 9,600 |
| 2021/12/21 | 3,855 | 3,950 | 3,835 | 3,950 | +130 | +3.4% | 21,600 |
| 2021/12/20 | 3,860 | 3,885 | 3,765 | 3,820 | -110 | -2.8% | 21,400 |
| 2021/12/17 | 3,995 | 4,010 | 3,885 | 3,930 | -125 | -3.1% | 14,900 |
| 2021/12/16 | 4,100 | 4,135 | 4,025 | 4,055 | ±0 | ±0% | 9,300 |
| 2021/12/15 | 4,000 | 4,130 | 3,995 | 4,055 | +25 | +0.6% | 12,300 |
| 2021/12/14 | 4,100 | 4,120 | 4,000 | 4,030 | -120 | -2.9% | 9,900 |
| 2021/12/13 | 4,180 | 4,205 | 4,105 | 4,150 | -30 | -0.7% | 4,200 |
| 2021/12/10 | 4,225 | 4,225 | 4,090 | 4,180 | -45 | -1.1% | 8,800 |
| 2021/12/09 | 4,405 | 4,415 | 4,160 | 4,225 | -75 | -1.7% | 12,300 |
| 2021/12/08 | 4,315 | 4,335 | 4,265 | 4,300 | -35 | -0.8% | 9,100 |
| 2021/12/07 | 4,300 | 4,370 | 4,290 | 4,335 | +105 | +2.5% | 8,700 |
| 2021/12/06 | 4,285 | 4,320 | 4,215 | 4,230 | -70 | -1.6% | 10,200 |
| 2021/12/03 | 4,195 | 4,310 | 4,160 | 4,300 | +175 | +4.2% | 7,500 |
| 2021/12/02 | 4,235 | 4,295 | 4,125 | 4,125 | -120 | -2.8% | 10,300 |
| 2021/12/01 | 4,105 | 4,300 | 4,040 | 4,245 | +70 | +1.7% | 13,400 |
| 2021/11/30 | 4,390 | 4,400 | 4,175 | 4,175 | -120 | -2.8% | 14,900 |
| 2021/11/29 | 4,360 | 4,430 | 4,280 | 4,295 | -95 | -2.2% | 7,300 |
| 2021/11/26 | 4,465 | 4,490 | 4,370 | 4,390 | -110 | -2.4% | 10,400 |
| 2021/11/25 | 4,640 | 4,710 | 4,500 | 4,500 | -140 | -3% | 5,400 |
| 2021/11/24 | 4,725 | 4,725 | 4,600 | 4,640 | -60 | -1.3% | 8,200 |
| 2021/11/22 | 4,675 | 4,700 | 4,605 | 4,700 | +25 | +0.5% | 4,300 |
| 2021/11/19 | 4,565 | 4,675 | 4,555 | 4,675 | +55 | +1.2% | 8,700 |
| 2021/11/18 | 4,810 | 4,810 | 4,550 | 4,620 | -5 | -0.1% | 9,600 |
| 2021/11/17 | 4,850 | 4,850 | 4,625 | 4,625 | -225 | -4.6% | 9,000 |
| 2021/11/16 | 4,905 | 4,905 | 4,785 | 4,850 | -40 | -0.8% | 8,200 |
| 2021/11/15 | 4,830 | 5,000 | 4,830 | 4,890 | -110 | -2.2% | 10,700 |
| 2021/11/12 | 4,995 | 5,000 | 4,905 | 5,000 | +60 | +1.2% | 4,200 |
| 2021/11/11 | 5,070 | 5,070 | 4,860 | 4,940 | -130 | -2.6% | 7,800 |
| 2021/11/10 | 4,860 | 5,100 | 4,860 | 5,070 | +140 | +2.8% | 13,800 |
| 2021/11/09 | 4,875 | 4,940 | 4,870 | 4,930 | +50 | +1% | 7,300 |
| 2021/11/08 | 4,880 | 4,880 | 4,685 | 4,880 | ±0 | ±0% | 8,700 |
| 2021/11/05 | 4,745 | 4,910 | 4,720 | 4,880 | +135 | +2.8% | 18,300 |
| 2021/11/04 | 4,700 | 4,745 | 4,635 | 4,745 | +60 | +1.3% | 6,700 |
| 2021/11/02 | 4,735 | 4,755 | 4,675 | 4,685 | -105 | -2.2% | 3,200 |
701～
750
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
