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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,060 | 3,085 | 2,985 | 2,999 | -26 | -0.9% | 39,600 |
| 2025/02/03 | 3,000 | 3,040 | 2,953 | 3,025 | ±0 | ±0% | 36,100 |
| 2025/01/31 | 3,065 | 3,065 | 3,015 | 3,025 | -40 | -1.3% | 22,800 |
| 2025/01/30 | 3,010 | 3,075 | 3,010 | 3,065 | +55 | +1.8% | 42,900 |
| 2025/01/29 | 3,045 | 3,045 | 3,005 | 3,010 | -5 | -0.2% | 20,500 |
| 2025/01/28 | 2,940 | 3,020 | 2,923 | 3,015 | +74 | +2.5% | 38,600 |
| 2025/01/27 | 2,928 | 2,960 | 2,879 | 2,941 | +35 | +1.2% | 40,300 |
| 2025/01/24 | 2,764 | 2,906 | 2,743 | 2,906 | +171 | +6.3% | 70,300 |
| 2025/01/23 | 2,806 | 2,835 | 2,733 | 2,735 | -107 | -3.8% | 159,500 |
| 2025/01/22 | 2,826 | 2,856 | 2,805 | 2,842 | +17 | +0.6% | 23,500 |
| 2025/01/21 | 2,845 | 2,846 | 2,802 | 2,825 | -51 | -1.8% | 27,800 |
| 2025/01/20 | 2,817 | 2,900 | 2,793 | 2,876 | +91 | +3.3% | 45,600 |
| 2025/01/17 | 2,752 | 2,798 | 2,751 | 2,785 | +63 | +2.3% | 30,300 |
| 2025/01/16 | 2,728 | 2,747 | 2,682 | 2,722 | -20 | -0.7% | 89,800 |
| 2025/01/15 | 2,800 | 2,819 | 2,740 | 2,742 | -90 | -3.2% | 56,500 |
| 2025/01/14 | 2,862 | 2,862 | 2,801 | 2,832 | -30 | -1% | 40,500 |
| 2025/01/10 | 2,872 | 2,892 | 2,862 | 2,862 | -23 | -0.8% | 34,600 |
| 2025/01/09 | 2,871 | 2,900 | 2,857 | 2,885 | +27 | +0.9% | 28,100 |
| 2025/01/08 | 2,950 | 2,950 | 2,848 | 2,858 | -75 | -2.6% | 49,900 |
| 2025/01/07 | 2,898 | 2,950 | 2,882 | 2,933 | +76 | +2.7% | 40,900 |
| 2025/01/06 | 2,877 | 2,922 | 2,857 | 2,857 | -19 | -0.7% | 45,500 |
| 2024/12/30 | 2,940 | 2,947 | 2,876 | 2,876 | -85 | -2.9% | 86,400 |
| 2024/12/27 | 2,950 | 2,979 | 2,924 | 2,961 | -28 | -0.9% | 29,800 |
| 2024/12/26 | 2,950 | 2,995 | 2,945 | 2,989 | +36 | +1.2% | 50,100 |
| 2024/12/25 | 3,040 | 3,040 | 2,922 | 2,953 | -34 | -1.1% | 21,300 |
| 2024/12/24 | 2,886 | 2,990 | 2,870 | 2,987 | +94 | +3.2% | 45,100 |
| 2024/12/23 | 2,903 | 2,920 | 2,884 | 2,893 | -7 | -0.2% | 84,700 |
| 2024/12/20 | 2,937 | 2,964 | 2,900 | 2,900 | -56 | -1.9% | 84,000 |
| 2024/12/19 | 2,928 | 2,987 | 2,925 | 2,956 | -17 | -0.6% | 55,900 |
| 2024/12/18 | 2,970 | 3,000 | 2,932 | 2,973 | +19 | +0.6% | 78,600 |
| 2024/12/17 | 3,030 | 3,030 | 2,954 | 2,954 | -76 | -2.5% | 70,800 |
| 2024/12/16 | 3,070 | 3,070 | 2,980 | 3,030 | +10 | +0.3% | 60,900 |
| 2024/12/13 | 2,976 | 3,065 | 2,976 | 3,020 | -65 | -2.1% | 59,600 |
| 2024/12/12 | 3,135 | 3,150 | 3,075 | 3,085 | -45 | -1.4% | 33,900 |
| 2024/12/11 | 3,150 | 3,175 | 3,105 | 3,130 | -30 | -0.9% | 23,600 |
| 2024/12/10 | 3,185 | 3,185 | 3,135 | 3,160 | -25 | -0.8% | 23,000 |
| 2024/12/09 | 3,130 | 3,195 | 3,130 | 3,185 | +50 | +1.6% | 20,700 |
| 2024/12/06 | 3,220 | 3,225 | 3,120 | 3,135 | -90 | -2.8% | 20,900 |
| 2024/12/05 | 3,255 | 3,275 | 3,205 | 3,225 | +40 | +1.3% | 19,300 |
| 2024/12/04 | 3,205 | 3,215 | 3,160 | 3,185 | -50 | -1.5% | 14,800 |
| 2024/12/03 | 3,250 | 3,270 | 3,205 | 3,235 | -25 | -0.8% | 14,700 |
| 2024/12/02 | 3,270 | 3,280 | 3,245 | 3,260 | -5 | -0.2% | 9,400 |
| 2024/11/29 | 3,280 | 3,290 | 3,235 | 3,265 | -15 | -0.5% | 9,200 |
| 2024/11/28 | 3,280 | 3,320 | 3,250 | 3,280 | -35 | -1.1% | 15,500 |
| 2024/11/27 | 3,255 | 3,315 | 3,225 | 3,315 | -10 | -0.3% | 25,500 |
| 2024/11/26 | 3,330 | 3,350 | 3,280 | 3,325 | -50 | -1.5% | 21,100 |
| 2024/11/25 | 3,420 | 3,440 | 3,375 | 3,375 | +25 | +0.7% | 55,300 |
| 2024/11/22 | 3,435 | 3,495 | 3,315 | 3,350 | -50 | -1.5% | 44,000 |
| 2024/11/21 | 3,190 | 3,435 | 3,190 | 3,400 | +185 | +5.8% | 105,300 |
| 2024/11/20 | 3,230 | 3,230 | 3,185 | 3,215 | ±0 | ±0% | 21,300 |
101～
150
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 | 331,000円 | +13.9% | +19.8% | 3.53% | 14.17倍 | 4.63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 | 128,800円 | +8.1% | +6.6% | 2.33% | 17.25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 | 510,000円 | +5.9% | +11.1% | 3.06% | 16.50倍 | 4.56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 | 294,100円 | +5.9% | +7.2% | 2.48% | 14.11倍 | 2.24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
