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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,295 | 4,395 | 4,235 | 4,395 | +115 | +2.7% | 31,600 |
| 2020/07/17 | 4,365 | 4,425 | 4,270 | 4,280 | -20 | -0.5% | 26,000 |
| 2020/07/16 | 4,330 | 4,450 | 4,250 | 4,300 | +20 | +0.5% | 50,000 |
| 2020/07/15 | 4,350 | 4,365 | 4,205 | 4,280 | -65 | -1.5% | 46,000 |
| 2020/07/14 | 4,200 | 4,385 | 4,200 | 4,345 | +225 | +5.5% | 60,600 |
| 2020/07/13 | 4,240 | 4,260 | 4,070 | 4,120 | -110 | -2.6% | 57,100 |
| 2020/07/10 | 4,320 | 4,385 | 4,185 | 4,230 | -200 | -4.5% | 59,200 |
| 2020/07/09 | 4,595 | 4,600 | 4,420 | 4,430 | -70 | -1.6% | 53,100 |
| 2020/07/08 | 4,300 | 4,535 | 4,220 | 4,500 | +255 | +6% | 128,300 |
| 2020/07/07 | 4,300 | 4,420 | 4,210 | 4,245 | -10 | -0.2% | 96,700 |
| 2020/07/06 | 4,360 | 4,360 | 4,125 | 4,255 | -100 | -2.3% | 108,400 |
| 2020/07/03 | 4,340 | 4,450 | 4,255 | 4,355 | -55 | -1.2% | 72,100 |
| 2020/07/02 | 4,750 | 4,825 | 4,225 | 4,410 | -305 | -6.5% | 121,700 |
| 2020/07/01 | 4,695 | 4,910 | 4,695 | 4,715 | +20 | +0.4% | 49,900 |
| 2020/06/30 | 5,020 | 5,020 | 4,540 | 4,695 | -180 | -3.7% | 75,800 |
| 2020/06/29 | 4,820 | 5,040 | 4,810 | 4,875 | -80 | -1.6% | 80,900 |
| 2020/06/26 | 5,000 | 5,050 | 4,870 | 4,955 | -205 | -4% | 232,300 |
| 2020/06/25 | 5,370 | 5,600 | 5,160 | 5,160 | -340 | -6.2% | 142,900 |
| 2020/06/24 | 5,200 | 5,700 | 5,190 | 5,500 | +230 | +4.4% | 94,200 |
| 2020/06/23 | 5,350 | 5,480 | 5,150 | 5,270 | ±0 | ±0% | 59,300 |
| 2020/06/22 | 5,290 | 5,440 | 5,140 | 5,270 | -130 | -2.4% | 114,300 |
| 2020/06/19 | 4,910 | 5,590 | 4,850 | 5,400 | +510 | +10.4% | 243,400 |
| 2020/06/18 | 4,880 | 4,920 | 4,660 | 4,890 | +100 | +2.1% | 44,000 |
| 2020/06/17 | 4,870 | 5,140 | 4,730 | 4,790 | +15 | +0.3% | 155,100 |
| 2020/06/16 | 4,795 | 4,870 | 4,655 | 4,775 | +310 | +6.9% | 136,000 |
| 2020/06/15 | 4,800 | 4,810 | 4,410 | 4,465 | +290 | +6.9% | 155,900 |
| 2020/06/12 | 4,050 | 4,315 | 4,045 | 4,175 | -195 | -4.5% | 63,600 |
| 2020/06/11 | 4,430 | 4,645 | 4,350 | 4,370 | -125 | -2.8% | 52,200 |
| 2020/06/10 | 4,400 | 4,545 | 4,370 | 4,495 | +65 | +1.5% | 29,800 |
| 2020/06/09 | 4,665 | 4,665 | 4,330 | 4,430 | -245 | -5.2% | 54,700 |
| 2020/06/08 | 4,415 | 4,730 | 4,415 | 4,675 | +75 | +1.6% | 63,000 |
| 2020/06/05 | 4,603.3 | 4,743.3 | 4,466.7 | 4,600 | -3.3 | -0.1% | 92,100 |
| 2020/06/04 | 5,003.3 | 5,116.7 | 4,536.7 | 4,603.3 | -356.7 | -7.2% | 171,300 |
| 2020/06/03 | 4,733.3 | 5,030 | 4,726.7 | 4,960 | +343.3 | +7.4% | 204,300 |
| 2020/06/02 | 4,403.3 | 4,650 | 4,373.3 | 4,616.7 | +256.7 | +5.9% | 160,200 |
| 2020/06/01 | 4,250 | 4,493.3 | 4,193.3 | 4,360 | +166.7 | +4% | 142,200 |
| 2020/05/29 | 4,116.7 | 4,316.7 | 4,100 | 4,193.3 | +73.3 | +1.8% | 107,700 |
| 2020/05/28 | 4,330 | 4,386.7 | 4,030 | 4,120 | -143.3 | -3.4% | 111,600 |
| 2020/05/27 | 3,840 | 4,306.7 | 3,806.7 | 4,263.3 | +353.3 | +9% | 188,400 |
| 2020/05/26 | 3,926.7 | 3,943.3 | 3,670 | 3,910 | +43.3 | +1.1% | 110,700 |
| 2020/05/25 | 4,003.3 | 4,083.3 | 3,860 | 3,866.7 | -96.6 | -2.4% | 142,800 |
| 2020/05/22 | 3,960 | 4,246.7 | 3,953.3 | 3,963.3 | -13.4 | -0.3% | 194,700 |
| 2020/05/21 | 4,020 | 4,150 | 3,866.7 | 3,976.7 | +110 | +2.8% | 209,700 |
| 2020/05/20 | 3,383.3 | 4,070 | 3,353.3 | 3,866.7 | +476.7 | +14.1% | 254,100 |
| 2020/05/19 | 3,403.3 | 3,560 | 3,346.7 | 3,390 | +76.7 | +2.3% | 161,100 |
| 2020/05/18 | 3,313.3 | 3,313.3 | 3,193.3 | 3,313.3 | +500 | +17.8% | 333,300 |
| 2020/05/15 | 2,720 | 2,850 | 2,640 | 2,813.3 | +156.6 | +5.9% | 70,200 |
| 2020/05/14 | 2,683.3 | 2,820 | 2,656.7 | 2,656.7 | -56.6 | -2.1% | 47,100 |
| 2020/05/13 | 2,636.7 | 2,790 | 2,636.7 | 2,713.3 | +30 | +1.1% | 31,500 |
| 2020/05/12 | 2,650 | 2,696.7 | 2,616.7 | 2,683.3 | +63.3 | +2.4% | 44,100 |
1151～
1200
件表示中 / 1294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 | 251,000円 | +13.9% | +19.8% | 4.66% | 10.74倍 | 3.50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 |
| カオナビ | 437,500円 | +24.5% | -64.4% | 0.00% | 208.73倍 | 21.06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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.56倍 | 1.17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 |
| ソフトクリエＨＤ | 169,500円 | +7.5% | +6.1% | 3.24% | 12.24倍 | 2.15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 |
| ＥＭシステムズ | 66,700円 | -12.5% | -39.2% | 5.25% | 24.87倍 | 2.24倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
