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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,380 | 4,380 | 4,245 | 4,335 | -140 | -3.1% | 23,000 |
| 2021/08/13 | 4,525 | 4,525 | 4,440 | 4,475 | -110 | -2.4% | 14,300 |
| 2021/08/12 | 4,650 | 4,650 | 4,530 | 4,585 | -65 | -1.4% | 7,800 |
| 2021/08/11 | 4,685 | 4,685 | 4,580 | 4,650 | -35 | -0.7% | 10,000 |
| 2021/08/10 | 4,600 | 4,685 | 4,595 | 4,685 | +80 | +1.7% | 10,100 |
| 2021/08/06 | 4,515 | 4,680 | 4,505 | 4,605 | +20 | +0.4% | 12,700 |
| 2021/08/05 | 4,680 | 4,680 | 4,530 | 4,585 | -55 | -1.2% | 15,900 |
| 2021/08/04 | 4,675 | 4,750 | 4,625 | 4,640 | -105 | -2.2% | 11,800 |
| 2021/08/03 | 4,850 | 4,865 | 4,745 | 4,745 | -175 | -3.6% | 11,600 |
| 2021/08/02 | 4,825 | 4,920 | 4,750 | 4,920 | +60 | +1.2% | 16,400 |
| 2021/07/30 | 4,805 | 4,930 | 4,805 | 4,860 | +60 | +1.3% | 25,700 |
| 2021/07/29 | 4,725 | 4,900 | 4,665 | 4,800 | +120 | +2.6% | 140,800 |
| 2021/07/28 | 4,880 | 4,950 | 4,665 | 4,680 | -270 | -5.5% | 45,700 |
| 2021/07/27 | 4,960 | 5,010 | 4,890 | 4,950 | +25 | +0.5% | 19,100 |
| 2021/07/26 | 5,010 | 5,060 | 4,900 | 4,925 | -10 | -0.2% | 17,800 |
| 2021/07/21 | 4,880 | 5,000 | 4,880 | 4,935 | +85 | +1.8% | 22,400 |
| 2021/07/20 | 4,815 | 4,935 | 4,790 | 4,850 | -60 | -1.2% | 24,800 |
| 2021/07/19 | 5,020 | 5,080 | 4,865 | 4,910 | -150 | -3% | 27,400 |
| 2021/07/16 | 5,130 | 5,170 | 5,000 | 5,060 | -70 | -1.4% | 15,400 |
| 2021/07/15 | 4,995 | 5,190 | 4,970 | 5,130 | -420 | -7.6% | 43,000 |
| 2021/07/14 | 5,350 | 5,610 | 5,340 | 5,550 | +140 | +2.6% | 14,300 |
| 2021/07/13 | 5,440 | 5,450 | 5,350 | 5,410 | +30 | +0.6% | 10,200 |
| 2021/07/12 | 5,300 | 5,410 | 5,300 | 5,380 | +80 | +1.5% | 11,800 |
| 2021/07/09 | 5,320 | 5,410 | 5,220 | 5,300 | -140 | -2.6% | 27,400 |
| 2021/07/08 | 5,500 | 5,560 | 5,380 | 5,440 | -80 | -1.4% | 23,600 |
| 2021/07/07 | 5,560 | 5,580 | 5,490 | 5,520 | -50 | -0.9% | 8,900 |
| 2021/07/06 | 5,480 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 14,300 |
| 2021/07/05 | 5,440 | 5,510 | 5,380 | 5,480 | +40 | +0.7% | 5,400 |
| 2021/07/02 | 5,460 | 5,520 | 5,380 | 5,440 | -20 | -0.4% | 10,200 |
| 2021/07/01 | 5,710 | 5,720 | 5,410 | 5,460 | -250 | -4.4% | 25,500 |
| 2021/06/30 | 5,800 | 5,850 | 5,710 | 5,710 | -40 | -0.7% | 16,400 |
| 2021/06/29 | 5,510 | 5,800 | 5,510 | 5,750 | +210 | +3.8% | 29,500 |
| 2021/06/28 | 5,520 | 5,640 | 5,520 | 5,540 | -80 | -1.4% | 12,900 |
| 2021/06/25 | 5,610 | 5,650 | 5,520 | 5,620 | +50 | +0.9% | 8,300 |
| 2021/06/24 | 5,730 | 5,790 | 5,490 | 5,570 | -150 | -2.6% | 22,400 |
| 2021/06/23 | 5,640 | 5,840 | 5,630 | 5,720 | +150 | +2.7% | 22,900 |
| 2021/06/22 | 5,470 | 5,680 | 5,450 | 5,570 | +160 | +3% | 36,500 |
| 2021/06/21 | 5,360 | 5,490 | 5,280 | 5,410 | +40 | +0.7% | 16,800 |
| 2021/06/18 | 5,320 | 5,370 | 5,290 | 5,370 | +30 | +0.6% | 11,800 |
| 2021/06/17 | 5,350 | 5,370 | 5,300 | 5,340 | -60 | -1.1% | 8,100 |
| 2021/06/16 | 5,450 | 5,470 | 5,330 | 5,400 | -20 | -0.4% | 14,700 |
| 2021/06/15 | 5,510 | 5,510 | 5,360 | 5,420 | -40 | -0.7% | 9,000 |
| 2021/06/14 | 5,290 | 5,510 | 5,260 | 5,460 | +200 | +3.8% | 17,900 |
| 2021/06/11 | 5,340 | 5,390 | 5,220 | 5,260 | -10 | -0.2% | 19,600 |
| 2021/06/10 | 5,240 | 5,290 | 5,190 | 5,270 | +50 | +1% | 12,600 |
| 2021/06/09 | 5,300 | 5,320 | 5,210 | 5,220 | -80 | -1.5% | 16,100 |
| 2021/06/08 | 5,260 | 5,330 | 5,230 | 5,300 | +40 | +0.8% | 8,300 |
| 2021/06/07 | 5,330 | 5,330 | 5,220 | 5,260 | ±0 | ±0% | 15,100 |
| 2021/06/04 | 5,360 | 5,380 | 5,250 | 5,260 | -120 | -2.2% | 15,400 |
| 2021/06/03 | 5,350 | 5,500 | 5,340 | 5,380 | -20 | -0.4% | 16,800 |
901～
950
件表示中 / 1304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 | 288,100円 | +13.9% | +19.8% | 4.06% | 12.33倍 | 4.02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 |
| アイル | 223,400円 | +9.4% | +12.6% | 2.10% | 16.50倍 | 7.30倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ソフトクリエＨＤ | 197,900円 | +7.5% | +6.1% | 2.78% | 14.30倍 | 2.51倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＨＥＮＮＧＥ | 166,000円 | +24.8% | +57.4% | 0.24% | 48.13倍 | 18.21倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| カオナビ | 449,500円 | +24.5% | -64.4% | 0.00% | 214.45倍 | 21.64倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
