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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 5,880 | 6,110 | 5,850 | 6,110 | +230 | +3.9% | 30,500 |
| 2022/07/28 | 5,880 | 5,980 | 5,750 | 5,880 | +60 | +1% | 77,800 |
| 2022/07/27 | 5,860 | 5,860 | 5,660 | 5,820 | -50 | -0.9% | 14,400 |
| 2022/07/26 | 5,940 | 5,940 | 5,720 | 5,870 | -10 | -0.2% | 11,600 |
| 2022/07/25 | 5,960 | 5,960 | 5,780 | 5,880 | -20 | -0.3% | 10,400 |
| 2022/07/22 | 5,950 | 6,040 | 5,850 | 5,900 | +100 | +1.7% | 14,000 |
| 2022/07/21 | 5,650 | 5,810 | 5,640 | 5,800 | +150 | +2.7% | 10,300 |
| 2022/07/20 | 5,710 | 5,710 | 5,550 | 5,650 | +50 | +0.9% | 11,000 |
| 2022/07/19 | 5,500 | 5,620 | 5,440 | 5,600 | +70 | +1.3% | 9,800 |
| 2022/07/15 | 5,390 | 5,570 | 5,380 | 5,530 | +190 | +3.6% | 11,000 |
| 2022/07/14 | 5,350 | 5,360 | 5,240 | 5,340 | -10 | -0.2% | 9,100 |
| 2022/07/13 | 5,450 | 5,480 | 5,290 | 5,350 | -150 | -2.7% | 8,800 |
| 2022/07/12 | 5,500 | 5,660 | 5,430 | 5,500 | ±0 | ±0% | 18,200 |
| 2022/07/11 | 5,490 | 5,530 | 5,300 | 5,500 | +130 | +2.4% | 8,400 |
| 2022/07/08 | 5,490 | 5,570 | 5,370 | 5,370 | -220 | -3.9% | 17,400 |
| 2022/07/07 | 5,570 | 5,640 | 5,510 | 5,590 | +20 | +0.4% | 7,000 |
| 2022/07/06 | 5,370 | 5,580 | 5,370 | 5,570 | +100 | +1.8% | 11,000 |
| 2022/07/05 | 5,620 | 5,670 | 5,430 | 5,470 | -150 | -2.7% | 10,000 |
| 2022/07/04 | 5,780 | 5,860 | 5,620 | 5,620 | -110 | -1.9% | 9,900 |
| 2022/07/01 | 5,710 | 5,840 | 5,640 | 5,730 | -30 | -0.5% | 10,700 |
| 2022/06/30 | 5,640 | 5,920 | 5,640 | 5,760 | +70 | +1.2% | 15,800 |
| 2022/06/29 | 5,270 | 5,790 | 5,270 | 5,690 | +310 | +5.8% | 24,900 |
| 2022/06/28 | 5,350 | 5,520 | 5,350 | 5,380 | -70 | -1.3% | 9,100 |
| 2022/06/27 | 5,580 | 5,580 | 5,450 | 5,450 | -140 | -2.5% | 6,100 |
| 2022/06/24 | 5,390 | 5,610 | 5,390 | 5,590 | +200 | +3.7% | 14,000 |
| 2022/06/23 | 5,310 | 5,530 | 5,310 | 5,390 | -20 | -0.4% | 8,600 |
| 2022/06/22 | 5,470 | 5,480 | 5,380 | 5,410 | -90 | -1.6% | 9,000 |
| 2022/06/21 | 5,370 | 5,590 | 5,350 | 5,500 | +180 | +3.4% | 10,100 |
| 2022/06/20 | 5,400 | 5,420 | 5,190 | 5,320 | -180 | -3.3% | 15,800 |
| 2022/06/17 | 5,360 | 5,500 | 5,310 | 5,500 | -50 | -0.9% | 11,900 |
| 2022/06/16 | 5,740 | 5,760 | 5,520 | 5,550 | -190 | -3.3% | 12,000 |
| 2022/06/15 | 5,750 | 5,810 | 5,690 | 5,740 | +40 | +0.7% | 10,200 |
| 2022/06/14 | 5,600 | 5,730 | 5,450 | 5,700 | +120 | +2.2% | 15,600 |
| 2022/06/13 | 5,790 | 5,790 | 5,520 | 5,580 | -250 | -4.3% | 12,600 |
| 2022/06/10 | 5,950 | 5,950 | 5,800 | 5,830 | -100 | -1.7% | 6,700 |
| 2022/06/09 | 5,840 | 5,970 | 5,800 | 5,930 | +40 | +0.7% | 9,600 |
| 2022/06/08 | 5,900 | 5,950 | 5,850 | 5,890 | -10 | -0.2% | 7,400 |
| 2022/06/07 | 6,020 | 6,080 | 5,880 | 5,900 | -120 | -2% | 7,200 |
| 2022/06/06 | 5,900 | 6,100 | 5,900 | 6,020 | -80 | -1.3% | 6,000 |
| 2022/06/03 | 5,960 | 6,100 | 5,960 | 6,100 | +70 | +1.2% | 4,100 |
| 2022/06/02 | 6,130 | 6,170 | 5,980 | 6,030 | -240 | -3.8% | 7,400 |
| 2022/06/01 | 6,170 | 6,350 | 6,170 | 6,270 | +40 | +0.6% | 12,400 |
| 2022/05/31 | 6,280 | 6,280 | 6,000 | 6,230 | -10 | -0.2% | 12,400 |
| 2022/05/30 | 5,970 | 6,240 | 5,970 | 6,240 | +390 | +6.7% | 23,300 |
| 2022/05/27 | 5,930 | 5,930 | 5,800 | 5,850 | -20 | -0.3% | 7,200 |
| 2022/05/26 | 5,850 | 5,910 | 5,800 | 5,870 | +160 | +2.8% | 9,600 |
| 2022/05/25 | 5,790 | 5,850 | 5,630 | 5,710 | -10 | -0.2% | 10,000 |
| 2022/05/24 | 5,930 | 5,950 | 5,680 | 5,720 | -310 | -5.1% | 16,500 |
| 2022/05/23 | 6,160 | 6,270 | 6,020 | 6,030 | -130 | -2.1% | 10,200 |
| 2022/05/20 | 5,970 | 6,160 | 5,970 | 6,160 | +150 | +2.5% | 6,500 |
751～
800
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 | 364,000円 | +13.9% | +19.8% | 3.21% | 15.59倍 | 4.73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 | 315,500円 | +458.1% | - | 0.00% | 33.91倍 | 30.02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 | 347,500円 | +25.2% | +18.9% | 0.58% | 35.87倍 | 8.73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 | 192,700円 | +16.3% | +12.8% | 0.93% | 32.71倍 | 8.41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 | 126,900円 | +12.6% | +18.9% | 3.55% | 14.25倍 | 3.26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
