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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 3,460 | 3,560 | 3,460 | 3,510 | +55 | +1.6% | 43,900 |
| 2024/03/27 | 3,520 | 3,520 | 3,455 | 3,455 | -25 | -0.7% | 45,900 |
| 2024/03/26 | 3,470 | 3,505 | 3,460 | 3,480 | -5 | -0.1% | 40,100 |
| 2024/03/25 | 3,520 | 3,550 | 3,480 | 3,485 | +25 | +0.7% | 56,600 |
| 2024/03/22 | 3,520 | 3,550 | 3,440 | 3,460 | -55 | -1.6% | 46,700 |
| 2024/03/21 | 3,520 | 3,565 | 3,470 | 3,515 | +30 | +0.9% | 72,300 |
| 2024/03/19 | 3,430 | 3,520 | 3,420 | 3,485 | +65 | +1.9% | 66,000 |
| 2024/03/18 | 3,270 | 3,465 | 3,270 | 3,420 | +185 | +5.7% | 110,400 |
| 2024/03/15 | 3,440 | 3,440 | 3,235 | 3,235 | -245 | -7% | 432,900 |
| 2024/03/14 | 3,535 | 3,585 | 3,460 | 3,480 | -65 | -1.8% | 66,700 |
| 2024/03/13 | 3,545 | 3,595 | 3,500 | 3,545 | +50 | +1.4% | 74,100 |
| 2024/03/12 | 3,310 | 3,495 | 3,295 | 3,495 | +160 | +4.8% | 89,500 |
| 2024/03/11 | 3,310 | 3,365 | 3,310 | 3,335 | -20 | -0.6% | 54,800 |
| 2024/03/08 | 3,310 | 3,400 | 3,305 | 3,355 | +30 | +0.9% | 52,700 |
| 2024/03/07 | 3,410 | 3,425 | 3,310 | 3,325 | -50 | -1.5% | 53,300 |
| 2024/03/06 | 3,360 | 3,430 | 3,325 | 3,375 | -5 | -0.1% | 49,000 |
| 2024/03/05 | 3,310 | 3,380 | 3,300 | 3,380 | +35 | +1% | 33,500 |
| 2024/03/04 | 3,370 | 3,390 | 3,310 | 3,345 | +40 | +1.2% | 65,100 |
| 2024/03/01 | 3,395 | 3,395 | 3,275 | 3,305 | -80 | -2.4% | 99,400 |
| 2024/02/29 | 3,405 | 3,450 | 3,370 | 3,385 | -30 | -0.9% | 106,500 |
| 2024/02/28 | 3,450 | 3,490 | 3,415 | 3,415 | -20 | -0.6% | 64,700 |
| 2024/02/27 | 3,505 | 3,535 | 3,430 | 3,435 | -75 | -2.1% | 69,700 |
| 2024/02/26 | 3,535 | 3,580 | 3,455 | 3,510 | +40 | +1.2% | 90,400 |
| 2024/02/22 | 3,490 | 3,545 | 3,460 | 3,470 | -15 | -0.4% | 49,700 |
| 2024/02/21 | 3,555 | 3,555 | 3,455 | 3,485 | -120 | -3.3% | 93,000 |
| 2024/02/20 | 3,560 | 3,750 | 3,540 | 3,605 | +45 | +1.3% | 212,800 |
| 2024/02/19 | 3,530 | 3,575 | 3,450 | 3,560 | +30 | +0.8% | 138,800 |
| 2024/02/16 | 3,505 | 3,570 | 3,470 | 3,530 | -5 | -0.1% | 154,000 |
| 2024/02/15 | 3,495 | 3,695 | 3,470 | 3,535 | +390 | +12.4% | 421,600 |
| 2024/02/14 | 3,205 | 3,205 | 3,140 | 3,145 | -80 | -2.5% | 96,400 |
| 2024/02/13 | 3,215 | 3,245 | 3,175 | 3,225 | +40 | +1.3% | 83,700 |
| 2024/02/09 | 3,205 | 3,240 | 3,180 | 3,185 | ±0 | ±0% | 37,500 |
| 2024/02/08 | 3,215 | 3,225 | 3,150 | 3,185 | -10 | -0.3% | 25,700 |
| 2024/02/07 | 3,200 | 3,210 | 3,145 | 3,195 | -10 | -0.3% | 46,800 |
| 2024/02/06 | 3,310 | 3,310 | 3,205 | 3,205 | -55 | -1.7% | 38,400 |
| 2024/02/05 | 3,230 | 3,295 | 3,210 | 3,260 | +30 | +0.9% | 33,100 |
| 2024/02/02 | 3,255 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 34,900 |
| 2024/02/01 | 3,260 | 3,265 | 3,225 | 3,255 | -30 | -0.9% | 36,400 |
| 2024/01/31 | 3,330 | 3,345 | 3,265 | 3,285 | -75 | -2.2% | 38,900 |
| 2024/01/30 | 3,345 | 3,370 | 3,320 | 3,360 | +35 | +1.1% | 40,600 |
| 2024/01/29 | 3,375 | 3,375 | 3,325 | 3,325 | -30 | -0.9% | 23,000 |
| 2024/01/26 | 3,340 | 3,415 | 3,330 | 3,355 | +15 | +0.4% | 48,400 |
| 2024/01/25 | 3,360 | 3,360 | 3,300 | 3,340 | +5 | +0.1% | 38,300 |
| 2024/01/24 | 3,310 | 3,365 | 3,295 | 3,335 | +5 | +0.2% | 24,200 |
| 2024/01/23 | 3,380 | 3,395 | 3,320 | 3,330 | -30 | -0.9% | 52,100 |
| 2024/01/22 | 3,360 | 3,375 | 3,295 | 3,360 | +45 | +1.4% | 35,900 |
| 2024/01/19 | 3,265 | 3,330 | 3,250 | 3,315 | +90 | +2.8% | 44,400 |
| 2024/01/18 | 3,265 | 3,285 | 3,220 | 3,225 | -45 | -1.4% | 58,800 |
| 2024/01/17 | 3,365 | 3,365 | 3,270 | 3,270 | -55 | -1.7% | 60,200 |
| 2024/01/16 | 3,375 | 3,400 | 3,310 | 3,325 | -90 | -2.6% | 59,500 |
251～
300
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
