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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,824 | 2,881 | 2,824 | 2,881 | +74 | +2.6% | 35,600 |
| 2025/04/17 | 2,783 | 2,818 | 2,771 | 2,807 | +2 | +0.1% | 15,100 |
| 2025/04/16 | 2,836 | 2,836 | 2,780 | 2,805 | -19 | -0.7% | 33,200 |
| 2025/04/15 | 2,810 | 2,843 | 2,800 | 2,824 | +25 | +0.9% | 24,600 |
| 2025/04/14 | 2,790 | 2,829 | 2,774 | 2,799 | +3 | +0.1% | 47,200 |
| 2025/04/11 | 2,659 | 2,803 | 2,605 | 2,796 | +40 | +1.5% | 59,400 |
| 2025/04/10 | 2,774 | 2,775 | 2,700 | 2,756 | +182 | +7.1% | 59,500 |
| 2025/04/09 | 2,551 | 2,589 | 2,516 | 2,574 | -105 | -3.9% | 80,800 |
| 2025/04/08 | 2,658 | 2,725 | 2,638 | 2,679 | +169 | +6.7% | 59,400 |
| 2025/04/07 | 2,482 | 2,597 | 2,470 | 2,510 | -226 | -8.3% | 93,900 |
| 2025/04/04 | 2,765 | 2,800 | 2,660 | 2,736 | -104 | -3.7% | 93,100 |
| 2025/04/03 | 2,861 | 2,892 | 2,821 | 2,840 | -109 | -3.7% | 53,500 |
| 2025/04/02 | 2,942 | 2,961 | 2,902 | 2,949 | +8 | +0.3% | 46,600 |
| 2025/04/01 | 3,035 | 3,045 | 2,930 | 2,941 | -94 | -3.1% | 68,200 |
| 2025/03/31 | 3,085 | 3,085 | 3,030 | 3,035 | -50 | -1.6% | 36,000 |
| 2025/03/28 | 3,045 | 3,100 | 3,020 | 3,085 | +40 | +1.3% | 43,800 |
| 2025/03/27 | 3,025 | 3,045 | 2,985 | 3,045 | -10 | -0.3% | 66,300 |
| 2025/03/26 | 3,045 | 3,065 | 3,020 | 3,055 | +15 | +0.5% | 34,100 |
| 2025/03/25 | 3,040 | 3,060 | 3,020 | 3,040 | +10 | +0.3% | 40,600 |
| 2025/03/24 | 3,035 | 3,075 | 3,005 | 3,030 | +10 | +0.3% | 45,500 |
| 2025/03/21 | 3,105 | 3,110 | 3,015 | 3,020 | -155 | -4.9% | 105,600 |
| 2025/03/19 | 3,165 | 3,190 | 3,165 | 3,175 | +10 | +0.3% | 18,300 |
| 2025/03/18 | 3,160 | 3,190 | 3,130 | 3,165 | +5 | +0.2% | 34,700 |
| 2025/03/17 | 3,150 | 3,205 | 3,110 | 3,160 | +10 | +0.3% | 30,700 |
| 2025/03/14 | 3,125 | 3,175 | 3,105 | 3,150 | -25 | -0.8% | 40,400 |
| 2025/03/13 | 3,215 | 3,230 | 3,155 | 3,175 | -40 | -1.2% | 33,300 |
| 2025/03/12 | 3,155 | 3,225 | 3,155 | 3,215 | -10 | -0.3% | 33,400 |
| 2025/03/11 | 3,230 | 3,250 | 3,100 | 3,225 | -75 | -2.3% | 74,400 |
| 2025/03/10 | 3,270 | 3,330 | 3,265 | 3,300 | +100 | +3.1% | 43,200 |
| 2025/03/07 | 3,220 | 3,240 | 3,175 | 3,200 | -50 | -1.5% | 39,000 |
| 2025/03/06 | 3,285 | 3,295 | 3,250 | 3,250 | -55 | -1.7% | 38,900 |
| 2025/03/05 | 3,245 | 3,305 | 3,210 | 3,305 | +55 | +1.7% | 37,000 |
| 2025/03/04 | 3,265 | 3,265 | 3,145 | 3,250 | -35 | -1.1% | 70,400 |
| 2025/03/03 | 3,325 | 3,375 | 3,280 | 3,285 | +30 | +0.9% | 52,700 |
| 2025/02/28 | 3,230 | 3,285 | 3,220 | 3,255 | +25 | +0.8% | 58,300 |
| 2025/02/27 | 3,100 | 3,240 | 3,100 | 3,230 | +100 | +3.2% | 29,000 |
| 2025/02/26 | 3,125 | 3,150 | 3,065 | 3,130 | -90 | -2.8% | 48,300 |
| 2025/02/25 | 3,180 | 3,270 | 3,180 | 3,220 | -15 | -0.5% | 19,600 |
| 2025/02/21 | 3,255 | 3,280 | 3,225 | 3,235 | -65 | -2% | 21,300 |
| 2025/02/20 | 3,350 | 3,380 | 3,275 | 3,300 | -50 | -1.5% | 32,100 |
| 2025/02/19 | 3,210 | 3,395 | 3,210 | 3,350 | +130 | +4% | 60,800 |
| 2025/02/18 | 3,310 | 3,310 | 3,185 | 3,220 | -100 | -3% | 76,700 |
| 2025/02/17 | 3,350 | 3,570 | 3,230 | 3,320 | +280 | +9.2% | 241,400 |
| 2025/02/14 | 2,972 | 3,095 | 2,970 | 3,040 | +68 | +2.3% | 35,600 |
| 2025/02/13 | 2,963 | 2,997 | 2,916 | 2,972 | +42 | +1.4% | 49,900 |
| 2025/02/12 | 2,959 | 2,959 | 2,893 | 2,930 | ±0 | ±0% | 32,300 |
| 2025/02/10 | 2,950 | 2,958 | 2,928 | 2,930 | -23 | -0.8% | 71,100 |
| 2025/02/07 | 3,065 | 3,065 | 2,953 | 2,953 | -127 | -4.1% | 73,500 |
| 2025/02/06 | 3,045 | 3,085 | 3,030 | 3,080 | +35 | +1.1% | 25,100 |
| 2025/02/05 | 3,050 | 3,095 | 3,035 | 3,045 | +46 | +1.5% | 18,900 |
51～
100
件表示中 / 1354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 | 332,000円 | +13.9% | +19.8% | 3.52% | 14.21倍 | 4.64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 |
| コロプラ | 50,800円 | +7.8% | - | 3.94% | 130.59倍 | 0.94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 |
| ＴＤＣソフト | 129,200円 | +8.1% | +6.6% | 2.32% | 17.30倍 | 2.91倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ビーエンジ | 511,000円 | +5.9% | +11.1% | 3.05% | 16.53倍 | 4.57倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| 福井コンピ | 294,900円 | +5.9% | +7.2% | 2.48% | 14.15倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
