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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/02 | 5,430 | 5,490 | 5,360 | 5,400 | -80 | -1.5% | 18,700 |
| 2021/06/01 | 5,400 | 5,560 | 5,340 | 5,480 | +150 | +2.8% | 24,700 |
| 2021/05/31 | 5,410 | 5,470 | 5,310 | 5,330 | -150 | -2.7% | 14,000 |
| 2021/05/28 | 5,470 | 5,500 | 5,410 | 5,480 | +10 | +0.2% | 13,700 |
| 2021/05/27 | 5,500 | 5,550 | 5,380 | 5,470 | -30 | -0.5% | 13,800 |
| 2021/05/26 | 5,480 | 5,560 | 5,430 | 5,500 | +70 | +1.3% | 20,800 |
| 2021/05/25 | 5,330 | 5,460 | 5,220 | 5,430 | +200 | +3.8% | 32,400 |
| 2021/05/24 | 5,300 | 5,300 | 5,170 | 5,230 | -60 | -1.1% | 14,000 |
| 2021/05/21 | 5,070 | 5,310 | 5,060 | 5,290 | +270 | +5.4% | 43,800 |
| 2021/05/20 | 5,190 | 5,200 | 4,950 | 5,020 | -80 | -1.6% | 45,000 |
| 2021/05/19 | 5,210 | 5,230 | 5,070 | 5,100 | -100 | -1.9% | 29,800 |
| 2021/05/18 | 5,040 | 5,250 | 4,760 | 5,200 | +100 | +2% | 102,900 |
| 2021/05/17 | 5,300 | 5,310 | 5,100 | 5,100 | -1,000 | -16.4% | 123,400 |
| 2021/05/14 | 5,950 | 6,110 | 5,840 | 6,100 | +350 | +6.1% | 27,400 |
| 2021/05/13 | 5,870 | 5,930 | 5,690 | 5,750 | -230 | -3.8% | 30,800 |
| 2021/05/12 | 6,050 | 6,130 | 5,950 | 5,980 | -60 | -1% | 17,000 |
1001～
1050
件表示中 / 1388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 | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75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 |
| データＳＥＣ | 311,000円 | +458.1% | - | 0.00% | 33.43倍 | 29.59倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| スマレジ | 349,000円 | +25.2% | +18.9% | 0.57% | 36.02倍 | 8.77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 |
| フィックスタース | 194,100円 | +16.3% | +12.8% | 0.93% | 32.95倍 | 8.47倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ビジョン | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
