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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 5,970 | 6,160 | 5,970 | 6,160 | +150 | +2.5% | 6,500 |
| 2022/05/19 | 6,070 | 6,150 | 6,010 | 6,010 | -230 | -3.7% | 7,700 |
| 2022/05/18 | 6,210 | 6,270 | 6,120 | 6,240 | +30 | +0.5% | 8,000 |
| 2022/05/17 | 6,190 | 6,280 | 6,060 | 6,210 | +110 | +1.8% | 11,500 |
| 2022/05/16 | 6,250 | 6,320 | 6,020 | 6,100 | +270 | +4.6% | 21,100 |
| 2022/05/13 | 5,590 | 5,890 | 5,520 | 5,830 | +120 | +2.1% | 14,200 |
| 2022/05/12 | 5,890 | 5,900 | 5,660 | 5,710 | -180 | -3.1% | 7,700 |
| 2022/05/11 | 5,930 | 5,990 | 5,880 | 5,890 | -60 | -1% | 7,300 |
| 2022/05/10 | 6,130 | 6,140 | 5,930 | 5,950 | -180 | -2.9% | 14,000 |
| 2022/05/09 | 6,210 | 6,270 | 6,130 | 6,130 | -220 | -3.5% | 11,800 |
| 2022/05/06 | 6,300 | 6,370 | 6,210 | 6,350 | -60 | -0.9% | 6,400 |
| 2022/05/02 | 6,340 | 6,440 | 6,340 | 6,410 | +70 | +1.1% | 9,700 |
| 2022/04/28 | 6,360 | 6,380 | 6,260 | 6,340 | -90 | -1.4% | 5,800 |
| 2022/04/27 | 6,040 | 6,430 | 6,040 | 6,430 | +210 | +3.4% | 25,600 |
| 2022/04/26 | 6,230 | 6,230 | 6,120 | 6,220 | +90 | +1.5% | 3,600 |
| 2022/04/25 | 6,060 | 6,270 | 6,020 | 6,130 | -20 | -0.3% | 6,800 |
| 2022/04/22 | 6,130 | 6,240 | 6,030 | 6,150 | -150 | -2.4% | 9,400 |
| 2022/04/21 | 5,820 | 6,300 | 5,820 | 6,300 | +450 | +7.7% | 20,100 |
| 2022/04/20 | 6,080 | 6,090 | 5,800 | 5,850 | -300 | -4.9% | 19,000 |
| 2022/04/19 | 6,330 | 6,360 | 6,140 | 6,150 | -210 | -3.3% | 8,000 |
| 2022/04/18 | 6,350 | 6,440 | 6,290 | 6,360 | +60 | +1% | 8,900 |
| 2022/04/15 | 6,190 | 6,310 | 6,110 | 6,300 | +120 | +1.9% | 7,600 |
| 2022/04/14 | 6,150 | 6,180 | 6,040 | 6,180 | +80 | +1.3% | 5,800 |
| 2022/04/13 | 5,940 | 6,100 | 5,920 | 6,100 | +80 | +1.3% | 10,900 |
| 2022/04/12 | 6,190 | 6,250 | 5,970 | 6,020 | -290 | -4.6% | 8,800 |
| 2022/04/11 | 6,380 | 6,380 | 6,210 | 6,310 | -50 | -0.8% | 9,300 |
| 2022/04/08 | 6,180 | 6,360 | 6,160 | 6,360 | +130 | +2.1% | 11,200 |
| 2022/04/07 | 6,280 | 6,320 | 6,130 | 6,230 | -260 | -4% | 14,100 |
| 2022/04/06 | 6,400 | 6,490 | 6,300 | 6,490 | +40 | +0.6% | 8,500 |
| 2022/04/05 | 6,470 | 6,520 | 6,380 | 6,450 | +60 | +0.9% | 15,700 |
| 2022/04/04 | 6,270 | 6,390 | 6,250 | 6,390 | +120 | +1.9% | 12,200 |
| 2022/04/01 | 6,320 | 6,410 | 6,240 | 6,270 | -50 | -0.8% | 11,100 |
| 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 |
801～
850
件表示中 / 1389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 | 364,500円 | +13.9% | +19.8% | 3.21% | 15.60倍 | 4.74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 |
| ＪＦＥ－ＳＩ | 222,400円 | -8.4% | -16.5% | 3.06% | 16.40倍 | 2.12倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| 福井コンピ | 335,000円 | +5.9% | +7.2% | 2.18% | 16.07倍 | 2.56倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| Ｆｉｎａｔｅｘｔ | 133,500円 | +42.8% | +95.1% | 0.00% | 56.59倍 | 7.65倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| スマレジ | 346,500円 | +25.2% | +18.9% | 0.58% | 35.77倍 | 8.70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 |
市場注目の銘柄
チャート関連のコラム
