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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 5,770 | 6,170 | 5,770 | 6,150 | +320 | +5.5% | 67,700 |
| 2021/03/15 | 5,800 | 5,870 | 5,680 | 5,830 | -70 | -1.2% | 39,200 |
| 2021/03/12 | 5,870 | 5,970 | 5,750 | 5,900 | +100 | +1.7% | 41,800 |
| 2021/03/11 | 5,530 | 5,830 | 5,490 | 5,800 | +340 | +6.2% | 51,100 |
| 2021/03/10 | 5,530 | 5,590 | 5,460 | 5,460 | +30 | +0.6% | 21,200 |
| 2021/03/09 | 5,220 | 5,570 | 5,220 | 5,430 | +110 | +2.1% | 48,100 |
| 2021/03/08 | 5,430 | 5,430 | 5,300 | 5,320 | -40 | -0.7% | 20,700 |
| 2021/03/05 | 5,490 | 5,490 | 5,150 | 5,360 | -80 | -1.5% | 42,100 |
| 2021/03/04 | 5,590 | 5,590 | 5,330 | 5,440 | -170 | -3% | 35,200 |
| 2021/03/03 | 5,530 | 5,660 | 5,530 | 5,610 | +80 | +1.4% | 33,300 |
| 2021/03/02 | 5,500 | 5,570 | 5,400 | 5,530 | +180 | +3.4% | 40,100 |
| 2021/03/01 | 5,540 | 5,540 | 5,320 | 5,350 | -40 | -0.7% | 18,000 |
| 2021/02/26 | 5,440 | 5,500 | 5,290 | 5,390 | -210 | -3.8% | 47,600 |
| 2021/02/25 | 5,520 | 5,690 | 5,420 | 5,600 | +260 | +4.9% | 53,000 |
| 2021/02/24 | 5,600 | 5,660 | 5,310 | 5,340 | -370 | -6.5% | 99,100 |
| 2021/02/22 | 5,280 | 5,780 | 5,220 | 5,710 | +570 | +11.1% | 200,900 |
| 2021/02/19 | 5,030 | 5,180 | 4,960 | 5,140 | +30 | +0.6% | 56,800 |
| 2021/02/18 | 5,200 | 5,270 | 4,970 | 5,110 | -60 | -1.2% | 82,300 |
| 2021/02/17 | 5,600 | 5,600 | 5,160 | 5,170 | -430 | -7.7% | 149,000 |
| 2021/02/16 | 5,750 | 5,800 | 5,560 | 5,600 | -150 | -2.6% | 77,700 |
| 2021/02/15 | 5,750 | 5,930 | 5,620 | 5,750 | +370 | +6.9% | 128,900 |
| 2021/02/12 | 5,570 | 5,570 | 5,310 | 5,380 | -130 | -2.4% | 48,700 |
| 2021/02/10 | 5,450 | 5,570 | 5,420 | 5,510 | +70 | +1.3% | 25,900 |
| 2021/02/09 | 5,420 | 5,440 | 5,320 | 5,440 | +20 | +0.4% | 15,800 |
| 2021/02/08 | 5,510 | 5,570 | 5,350 | 5,420 | -90 | -1.6% | 34,400 |
| 2021/02/05 | 5,440 | 5,520 | 5,430 | 5,510 | +60 | +1.1% | 15,300 |
| 2021/02/04 | 5,450 | 5,500 | 5,410 | 5,450 | -40 | -0.7% | 17,400 |
| 2021/02/03 | 5,530 | 5,530 | 5,400 | 5,490 | -10 | -0.2% | 26,300 |
| 2021/02/02 | 5,550 | 5,590 | 5,480 | 5,500 | -30 | -0.5% | 21,300 |
| 2021/02/01 | 5,350 | 5,540 | 5,320 | 5,530 | +120 | +2.2% | 30,300 |
| 2021/01/29 | 5,580 | 5,610 | 5,300 | 5,410 | -160 | -2.9% | 111,300 |
| 2021/01/28 | 5,830 | 5,880 | 5,540 | 5,570 | -410 | -6.9% | 291,500 |
| 2021/01/27 | 5,870 | 6,090 | 5,850 | 5,980 | +180 | +3.1% | 100,600 |
| 2021/01/26 | 5,880 | 5,900 | 5,780 | 5,800 | -120 | -2% | 49,500 |
| 2021/01/25 | 6,070 | 6,070 | 5,830 | 5,920 | -150 | -2.5% | 48,200 |
| 2021/01/22 | 6,050 | 6,090 | 5,930 | 6,070 | +20 | +0.3% | 42,800 |
| 2021/01/21 | 5,880 | 6,060 | 5,850 | 6,050 | +250 | +4.3% | 47,800 |
| 2021/01/20 | 5,800 | 5,930 | 5,790 | 5,800 | ±0 | ±0% | 19,500 |
| 2021/01/19 | 5,900 | 5,950 | 5,770 | 5,800 | -80 | -1.4% | 28,500 |
| 2021/01/18 | 5,730 | 5,900 | 5,680 | 5,880 | +50 | +0.9% | 29,900 |
| 2021/01/15 | 5,980 | 5,980 | 5,730 | 5,830 | -150 | -2.5% | 59,100 |
| 2021/01/14 | 5,950 | 6,080 | 5,900 | 5,980 | -40 | -0.7% | 53,500 |
| 2021/01/13 | 6,080 | 6,130 | 6,000 | 6,020 | -60 | -1% | 39,100 |
| 2021/01/12 | 6,150 | 6,160 | 6,000 | 6,080 | -130 | -2.1% | 47,800 |
| 2021/01/08 | 6,190 | 6,330 | 6,100 | 6,210 | +90 | +1.5% | 45,200 |
| 2021/01/07 | 6,030 | 6,170 | 5,980 | 6,120 | +80 | +1.3% | 40,000 |
| 2021/01/06 | 6,130 | 6,250 | 6,010 | 6,040 | -30 | -0.5% | 46,500 |
| 2021/01/05 | 6,170 | 6,200 | 5,960 | 6,070 | -140 | -2.3% | 41,600 |
| 2021/01/04 | 6,190 | 6,250 | 5,920 | 6,210 | +60 | +1% | 49,000 |
| 2020/12/30 | 6,080 | 6,170 | 6,000 | 6,150 | +30 | +0.5% | 50,400 |
1001～
1050
件表示中 / 1302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 | 281,200円 | +13.9% | +19.8% | 4.16% | 12.03倍 | 3.93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 |
| マクロミル | 132,300円 | +9.4% | +24.3% | 0.00% | 16.20倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 448,000円 | +24.5% | -64.4% | 0.00% | 213.74倍 | 21.56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 |
| ソフトクリエＨＤ | 191,000円 | +7.5% | +6.1% | 2.88% | 13.79倍 | 2.42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 | 160,400円 | +24.8% | +57.4% | 0.25% | 46.51倍 | 17.59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 |
市場注目の銘柄
チャート関連のコラム
