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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,775 | 4,790 | 4,740 | 4,790 | -5 | -0.1% | 3,000 |
| 2021/10/29 | 4,780 | 4,865 | 4,755 | 4,795 | -70 | -1.4% | 10,700 |
| 2021/10/28 | 4,440 | 4,865 | 4,440 | 4,865 | +375 | +8.4% | 32,800 |
| 2021/10/27 | 4,495 | 4,495 | 4,425 | 4,490 | -25 | -0.6% | 2,400 |
| 2021/10/26 | 4,535 | 4,560 | 4,485 | 4,515 | +20 | +0.4% | 6,100 |
| 2021/10/25 | 4,595 | 4,595 | 4,465 | 4,495 | -35 | -0.8% | 5,700 |
| 2021/10/22 | 4,585 | 4,585 | 4,475 | 4,530 | -20 | -0.4% | 7,700 |
| 2021/10/21 | 4,690 | 4,690 | 4,510 | 4,550 | -140 | -3% | 12,400 |
| 2021/10/20 | 4,765 | 4,790 | 4,690 | 4,690 | -75 | -1.6% | 4,500 |
| 2021/10/19 | 4,715 | 4,770 | 4,710 | 4,765 | +90 | +1.9% | 4,200 |
| 2021/10/18 | 4,705 | 4,765 | 4,660 | 4,675 | -30 | -0.6% | 7,400 |
| 2021/10/15 | 4,550 | 4,705 | 4,540 | 4,705 | +200 | +4.4% | 9,800 |
| 2021/10/14 | 4,625 | 4,625 | 4,455 | 4,505 | -20 | -0.4% | 9,600 |
| 2021/10/13 | 4,585 | 4,585 | 4,510 | 4,525 | -95 | -2.1% | 7,200 |
| 2021/10/12 | 4,625 | 4,665 | 4,565 | 4,620 | -40 | -0.9% | 9,400 |
| 2021/10/11 | 4,660 | 4,720 | 4,525 | 4,660 | +30 | +0.6% | 10,800 |
| 2021/10/08 | 4,610 | 4,660 | 4,595 | 4,630 | -10 | -0.2% | 8,800 |
| 2021/10/07 | 4,555 | 4,675 | 4,550 | 4,640 | +45 | +1% | 6,200 |
| 2021/10/06 | 4,530 | 4,675 | 4,530 | 4,595 | +60 | +1.3% | 12,100 |
| 2021/10/05 | 4,585 | 4,595 | 4,490 | 4,535 | -110 | -2.4% | 14,300 |
| 2021/10/04 | 4,765 | 4,775 | 4,585 | 4,645 | -130 | -2.7% | 18,700 |
| 2021/10/01 | 4,655 | 4,840 | 4,625 | 4,775 | +50 | +1.1% | 18,600 |
| 2021/09/30 | 4,895 | 4,895 | 4,725 | 4,725 | -220 | -4.4% | 19,400 |
| 2021/09/29 | 4,950 | 4,985 | 4,875 | 4,945 | -105 | -2.1% | 14,700 |
| 2021/09/28 | 5,150 | 5,150 | 4,955 | 5,050 | -100 | -1.9% | 11,400 |
| 2021/09/27 | 5,250 | 5,250 | 5,110 | 5,150 | ±0 | ±0% | 12,800 |
| 2021/09/24 | 5,010 | 5,160 | 5,010 | 5,150 | +150 | +3% | 15,800 |
| 2021/09/22 | 5,020 | 5,050 | 4,955 | 5,000 | -20 | -0.4% | 9,100 |
| 2021/09/21 | 4,880 | 5,070 | 4,880 | 5,020 | -130 | -2.5% | 11,000 |
| 2021/09/17 | 5,150 | 5,160 | 5,050 | 5,150 | ±0 | ±0% | 6,300 |
| 2021/09/16 | 5,230 | 5,240 | 5,050 | 5,150 | +20 | +0.4% | 10,200 |
| 2021/09/15 | 5,150 | 5,230 | 5,090 | 5,130 | -60 | -1.2% | 6,800 |
| 2021/09/14 | 5,220 | 5,290 | 5,150 | 5,190 | -20 | -0.4% | 14,700 |
| 2021/09/13 | 5,050 | 5,240 | 5,030 | 5,210 | +140 | +2.8% | 17,800 |
| 2021/09/10 | 4,970 | 5,070 | 4,965 | 5,070 | +90 | +1.8% | 13,100 |
| 2021/09/09 | 4,990 | 5,050 | 4,980 | 4,980 | -50 | -1% | 5,200 |
| 2021/09/08 | 4,985 | 5,050 | 4,955 | 5,030 | +80 | +1.6% | 7,600 |
| 2021/09/07 | 4,995 | 5,040 | 4,875 | 4,950 | -20 | -0.4% | 10,100 |
| 2021/09/06 | 4,835 | 4,980 | 4,835 | 4,970 | +100 | +2.1% | 16,500 |
| 2021/09/03 | 4,895 | 4,915 | 4,780 | 4,870 | -25 | -0.5% | 16,200 |
| 2021/09/02 | 5,000 | 5,060 | 4,865 | 4,895 | -105 | -2.1% | 10,300 |
| 2021/09/01 | 5,070 | 5,070 | 4,935 | 5,000 | -80 | -1.6% | 13,200 |
| 2021/08/31 | 4,990 | 5,130 | 4,980 | 5,080 | +50 | +1% | 13,600 |
| 2021/08/30 | 5,150 | 5,150 | 4,910 | 5,030 | -20 | -0.4% | 27,900 |
| 2021/08/27 | 4,775 | 5,050 | 4,745 | 5,050 | +325 | +6.9% | 39,300 |
| 2021/08/26 | 4,620 | 4,740 | 4,580 | 4,725 | +150 | +3.3% | 15,600 |
| 2021/08/25 | 4,670 | 4,670 | 4,540 | 4,575 | -95 | -2% | 8,600 |
| 2021/08/24 | 4,595 | 4,720 | 4,595 | 4,670 | +125 | +2.8% | 13,400 |
| 2021/08/23 | 4,405 | 4,570 | 4,380 | 4,545 | +185 | +4.2% | 12,300 |
| 2021/08/20 | 4,400 | 4,435 | 4,305 | 4,360 | +30 | +0.7% | 14,300 |
751～
800
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
