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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,826 | 2,834 | 2,794 | 2,795 | -20 | -0.7% | 60,000 |
| 2024/06/10 | 2,763 | 2,820 | 2,736 | 2,815 | +32 | +1.1% | 60,500 |
| 2024/06/07 | 2,798 | 2,814 | 2,765 | 2,783 | -33 | -1.2% | 59,300 |
| 2024/06/06 | 2,902 | 2,902 | 2,816 | 2,816 | -62 | -2.2% | 77,100 |
| 2024/06/05 | 2,900 | 2,916 | 2,877 | 2,878 | -23 | -0.8% | 61,400 |
| 2024/06/04 | 2,900 | 2,945 | 2,900 | 2,901 | -33 | -1.1% | 63,600 |
| 2024/06/03 | 2,950 | 2,965 | 2,920 | 2,934 | +13 | +0.4% | 35,900 |
| 2024/05/31 | 2,890 | 2,930 | 2,851 | 2,921 | +44 | +1.5% | 42,400 |
| 2024/05/30 | 2,812 | 2,889 | 2,776 | 2,877 | ±0 | ±0% | 76,100 |
| 2024/05/29 | 2,941 | 2,941 | 2,877 | 2,877 | -71 | -2.4% | 72,700 |
| 2024/05/28 | 2,963 | 2,992 | 2,935 | 2,948 | -33 | -1.1% | 55,900 |
| 2024/05/27 | 2,977 | 3,010 | 2,947 | 2,981 | +4 | +0.1% | 65,000 |
| 2024/05/24 | 2,990 | 3,005 | 2,958 | 2,977 | -48 | -1.6% | 96,200 |
| 2024/05/23 | 3,110 | 3,110 | 3,025 | 3,025 | -75 | -2.4% | 62,400 |
| 2024/05/22 | 3,120 | 3,125 | 3,085 | 3,100 | ±0 | ±0% | 37,500 |
| 2024/05/21 | 3,110 | 3,140 | 3,090 | 3,100 | -25 | -0.8% | 44,400 |
| 2024/05/20 | 3,145 | 3,150 | 3,105 | 3,125 | -5 | -0.2% | 48,800 |
| 2024/05/17 | 3,040 | 3,145 | 3,040 | 3,130 | +65 | +2.1% | 58,700 |
| 2024/05/16 | 3,150 | 3,165 | 2,993 | 3,065 | -280 | -8.4% | 206,100 |
| 2024/05/15 | 3,415 | 3,450 | 3,340 | 3,345 | -75 | -2.2% | 62,300 |
| 2024/05/14 | 3,430 | 3,450 | 3,395 | 3,420 | -5 | -0.1% | 38,000 |
| 2024/05/13 | 3,425 | 3,465 | 3,415 | 3,425 | ±0 | ±0% | 27,100 |
| 2024/05/10 | 3,535 | 3,560 | 3,420 | 3,425 | -110 | -3.1% | 44,400 |
| 2024/05/09 | 3,560 | 3,580 | 3,520 | 3,535 | -25 | -0.7% | 33,000 |
| 2024/05/08 | 3,575 | 3,585 | 3,535 | 3,560 | +30 | +0.8% | 35,400 |
| 2024/05/07 | 3,580 | 3,595 | 3,500 | 3,530 | +15 | +0.4% | 51,500 |
| 2024/05/02 | 3,515 | 3,560 | 3,495 | 3,515 | -20 | -0.6% | 26,600 |
| 2024/05/01 | 3,525 | 3,535 | 3,470 | 3,535 | +20 | +0.6% | 22,200 |
| 2024/04/30 | 3,460 | 3,520 | 3,440 | 3,515 | +70 | +2% | 35,500 |
| 2024/04/26 | 3,380 | 3,465 | 3,370 | 3,445 | +40 | +1.2% | 39,600 |
| 2024/04/25 | 3,430 | 3,435 | 3,385 | 3,405 | -25 | -0.7% | 24,200 |
| 2024/04/24 | 3,435 | 3,455 | 3,410 | 3,430 | +40 | +1.2% | 29,300 |
| 2024/04/23 | 3,345 | 3,410 | 3,330 | 3,390 | +90 | +2.7% | 29,100 |
| 2024/04/22 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8% | 43,700 |
| 2024/04/19 | 3,385 | 3,395 | 3,255 | 3,275 | -155 | -4.5% | 80,100 |
| 2024/04/18 | 3,350 | 3,435 | 3,350 | 3,430 | +80 | +2.4% | 21,100 |
| 2024/04/17 | 3,485 | 3,485 | 3,345 | 3,350 | -85 | -2.5% | 41,600 |
| 2024/04/16 | 3,440 | 3,470 | 3,425 | 3,435 | -10 | -0.3% | 33,700 |
| 2024/04/15 | 3,425 | 3,460 | 3,425 | 3,445 | -50 | -1.4% | 23,000 |
| 2024/04/12 | 3,475 | 3,540 | 3,430 | 3,495 | +15 | +0.4% | 32,100 |
| 2024/04/11 | 3,395 | 3,495 | 3,395 | 3,480 | +20 | +0.6% | 26,800 |
| 2024/04/10 | 3,425 | 3,485 | 3,425 | 3,460 | +80 | +2.4% | 40,200 |
| 2024/04/09 | 3,375 | 3,410 | 3,345 | 3,380 | +20 | +0.6% | 21,400 |
| 2024/04/08 | 3,325 | 3,370 | 3,305 | 3,360 | +55 | +1.7% | 32,100 |
| 2024/04/05 | 3,295 | 3,320 | 3,255 | 3,305 | ±0 | ±0% | 46,200 |
| 2024/04/04 | 3,340 | 3,360 | 3,285 | 3,305 | -50 | -1.5% | 84,300 |
| 2024/04/03 | 3,430 | 3,430 | 3,350 | 3,355 | -130 | -3.7% | 89,200 |
| 2024/04/02 | 3,595 | 3,615 | 3,470 | 3,485 | -120 | -3.3% | 43,000 |
| 2024/04/01 | 3,630 | 3,665 | 3,580 | 3,605 | +5 | +0.1% | 41,800 |
| 2024/03/29 | 3,490 | 3,615 | 3,480 | 3,600 | +90 | +2.6% | 64,000 |
201～
250
件表示中 / 1295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 |
| ＡｎｙＭｉｎｄ | 80,200円 | +27.7% | +32.0% | 0.00% | 18.44倍 | 2.89倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| スマレジ | 242,800円 | +27.5% | +19.9% | 0.62% | 29.37倍 | 6.85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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
