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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 3,250 | 3,295 | 3,230 | 3,265 | +15 | +0.5% | 31,800 |
| 2026/01/06 | 3,205 | 3,265 | 3,200 | 3,250 | +45 | +1.4% | 31,800 |
| 2026/01/05 | 3,205 | 3,235 | 3,200 | 3,205 | ±0 | ±0% | 31,400 |
| 2025/12/30 | 3,250 | 3,250 | 3,200 | 3,205 | -35 | -1.1% | 17,700 |
| 2025/12/29 | 3,255 | 3,260 | 3,210 | 3,240 | -50 | -1.5% | 39,400 |
| 2025/12/26 | 3,280 | 3,290 | 3,260 | 3,290 | +15 | +0.5% | 62,400 |
| 2025/12/25 | 3,250 | 3,295 | 3,245 | 3,275 | +25 | +0.8% | 30,000 |
| 2025/12/24 | 3,260 | 3,260 | 3,235 | 3,250 | -10 | -0.3% | 21,200 |
| 2025/12/23 | 3,210 | 3,265 | 3,210 | 3,260 | +15 | +0.5% | 29,200 |
| 2025/12/22 | 3,280 | 3,280 | 3,215 | 3,245 | ±0 | ±0% | 36,200 |
| 2025/12/19 | 3,225 | 3,255 | 3,200 | 3,245 | +20 | +0.6% | 42,700 |
| 2025/12/18 | 3,190 | 3,260 | 3,190 | 3,225 | +25 | +0.8% | 32,200 |
| 2025/12/17 | 3,190 | 3,220 | 3,185 | 3,200 | +10 | +0.3% | 18,400 |
| 2025/12/16 | 3,265 | 3,265 | 3,190 | 3,190 | -75 | -2.3% | 37,000 |
| 2025/12/15 | 3,165 | 3,270 | 3,165 | 3,265 | +80 | +2.5% | 41,600 |
| 2025/12/12 | 3,180 | 3,185 | 3,155 | 3,185 | +45 | +1.4% | 29,700 |
| 2025/12/11 | 3,205 | 3,210 | 3,120 | 3,140 | -65 | -2% | 43,500 |
| 2025/12/10 | 3,225 | 3,240 | 3,205 | 3,205 | -15 | -0.5% | 38,600 |
| 2025/12/09 | 3,220 | 3,240 | 3,200 | 3,220 | ±0 | ±0% | 34,300 |
| 2025/12/08 | 3,230 | 3,270 | 3,205 | 3,220 | +10 | +0.3% | 47,500 |
| 2025/12/05 | 3,200 | 3,225 | 3,180 | 3,210 | -20 | -0.6% | 42,500 |
| 2025/12/04 | 3,250 | 3,280 | 3,190 | 3,230 | -25 | -0.8% | 57,500 |
| 2025/12/03 | 3,235 | 3,275 | 3,180 | 3,255 | +50 | +1.6% | 59,100 |
| 2025/12/02 | 3,315 | 3,315 | 3,205 | 3,205 | -110 | -3.3% | 39,400 |
| 2025/12/01 | 3,405 | 3,440 | 3,305 | 3,315 | -90 | -2.6% | 40,600 |
| 2025/11/28 | 3,385 | 3,410 | 3,380 | 3,405 | +15 | +0.4% | 32,900 |
| 2025/11/27 | 3,465 | 3,470 | 3,385 | 3,390 | -65 | -1.9% | 33,000 |
| 2025/11/26 | 3,410 | 3,470 | 3,410 | 3,455 | +40 | +1.2% | 51,700 |
| 2025/11/25 | 3,405 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 40,000 |
| 2025/11/21 | 3,250 | 3,435 | 3,250 | 3,405 | +125 | +3.8% | 70,400 |
| 2025/11/20 | 3,245 | 3,280 | 3,235 | 3,280 | +65 | +2% | 60,700 |
| 2025/11/19 | 3,225 | 3,255 | 3,205 | 3,215 | -65 | -2% | 64,400 |
| 2025/11/18 | 3,180 | 3,300 | 3,165 | 3,280 | +110 | +3.5% | 115,000 |
| 2025/11/17 | 3,360 | 3,380 | 3,125 | 3,170 | -235 | -6.9% | 163,400 |
| 2025/11/14 | 3,420 | 3,425 | 3,385 | 3,405 | -45 | -1.3% | 76,900 |
| 2025/11/13 | 3,470 | 3,490 | 3,435 | 3,450 | -15 | -0.4% | 34,500 |
| 2025/11/12 | 3,460 | 3,500 | 3,445 | 3,465 | +10 | +0.3% | 42,400 |
| 2025/11/11 | 3,505 | 3,510 | 3,430 | 3,455 | -15 | -0.4% | 31,800 |
| 2025/11/10 | 3,405 | 3,480 | 3,400 | 3,470 | +70 | +2.1% | 36,500 |
| 2025/11/07 | 3,400 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 25,500 |
| 2025/11/06 | 3,415 | 3,450 | 3,395 | 3,400 | -10 | -0.3% | 25,100 |
| 2025/11/05 | 3,435 | 3,440 | 3,340 | 3,410 | -35 | -1% | 42,200 |
| 2025/11/04 | 3,460 | 3,470 | 3,435 | 3,445 | -60 | -1.7% | 35,400 |
| 2025/10/31 | 3,470 | 3,520 | 3,470 | 3,505 | +45 | +1.3% | 28,200 |
| 2025/10/30 | 3,455 | 3,485 | 3,455 | 3,460 | +5 | +0.1% | 33,200 |
| 2025/10/29 | 3,545 | 3,550 | 3,450 | 3,455 | -90 | -2.5% | 50,500 |
| 2025/10/28 | 3,650 | 3,650 | 3,545 | 3,545 | -105 | -2.9% | 29,600 |
| 2025/10/27 | 3,570 | 3,690 | 3,570 | 3,650 | +110 | +3.1% | 45,300 |
| 2025/10/24 | 3,555 | 3,595 | 3,515 | 3,540 | ±0 | ±0% | 29,700 |
| 2025/10/23 | 3,510 | 3,555 | 3,490 | 3,540 | ±0 | ±0% | 29,600 |
151～
200
件表示中 / 1629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 | 333,500円 | +10.6% | +9.5% | 5.58% | 13.27倍 | 3.99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 |
| アイル | 246,600円 | +7.3% | +16.2% | 2.68% | 15.22倍 | 4.99倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| エムアップＨＤ | 84,700円 | +13.5% | +10.5% | 2.83% | 16.91倍 | 6.30倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ソフトクリエＨＤ | 213,300円 | +7.6% | +0.1% | 2.91% | 12.89倍 | 2.16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 |
| エイベックス | 127,000円 | +0.3% | +38.5% | 3.94% | 16.93倍 | 1.05倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
