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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,200 | 4,235 | 4,150 | 4,220 | +10 | +0.2% | 23,600 |
| 2023/08/18 | 4,145 | 4,220 | 4,125 | 4,210 | +30 | +0.7% | 32,100 |
| 2023/08/17 | 4,355 | 4,355 | 4,165 | 4,180 | -245 | -5.5% | 57,500 |
| 2023/08/16 | 4,375 | 4,445 | 4,320 | 4,425 | +55 | +1.3% | 50,600 |
| 2023/08/15 | 4,350 | 4,650 | 4,305 | 4,370 | -740 | -14.5% | 130,700 |
| 2023/08/14 | 5,130 | 5,220 | 5,080 | 5,110 | -70 | -1.4% | 25,200 |
| 2023/08/10 | 5,180 | 5,180 | 5,090 | 5,180 | ±0 | ±0% | 24,000 |
| 2023/08/09 | 5,140 | 5,230 | 5,070 | 5,180 | +60 | +1.2% | 14,800 |
| 2023/08/08 | 5,230 | 5,230 | 5,120 | 5,120 | -150 | -2.8% | 11,300 |
| 2023/08/07 | 5,150 | 5,270 | 5,100 | 5,270 | +80 | +1.5% | 17,500 |
| 2023/08/04 | 5,190 | 5,290 | 5,160 | 5,190 | -20 | -0.4% | 11,800 |
| 2023/08/03 | 5,250 | 5,300 | 5,170 | 5,210 | -120 | -2.3% | 22,900 |
| 2023/08/02 | 5,490 | 5,490 | 5,300 | 5,330 | -150 | -2.7% | 22,000 |
| 2023/08/01 | 5,480 | 5,520 | 5,450 | 5,480 | +30 | +0.6% | 11,400 |
| 2023/07/31 | 5,430 | 5,470 | 5,350 | 5,450 | +110 | +2.1% | 14,600 |
| 2023/07/28 | 5,300 | 5,360 | 5,220 | 5,340 | ±0 | ±0% | 29,200 |
| 2023/07/27 | 5,410 | 5,410 | 5,300 | 5,340 | -70 | -1.3% | 9,200 |
| 2023/07/26 | 5,320 | 5,470 | 5,320 | 5,410 | +100 | +1.9% | 21,900 |
| 2023/07/25 | 5,410 | 5,430 | 5,260 | 5,310 | -50 | -0.9% | 15,200 |
| 2023/07/24 | 5,340 | 5,430 | 5,340 | 5,360 | +20 | +0.4% | 16,100 |
| 2023/07/21 | 5,300 | 5,340 | 5,240 | 5,340 | ±0 | ±0% | 17,900 |
| 2023/07/20 | 5,540 | 5,540 | 5,330 | 5,340 | -140 | -2.6% | 22,100 |
| 2023/07/19 | 5,530 | 5,550 | 5,470 | 5,480 | +50 | +0.9% | 15,300 |
| 2023/07/18 | 5,490 | 5,570 | 5,430 | 5,430 | -110 | -2% | 17,800 |
| 2023/07/14 | 5,480 | 5,570 | 5,440 | 5,540 | +70 | +1.3% | 33,000 |
| 2023/07/13 | 5,310 | 5,490 | 5,280 | 5,470 | +160 | +3% | 19,900 |
| 2023/07/12 | 5,340 | 5,380 | 5,270 | 5,310 | -30 | -0.6% | 20,300 |
| 2023/07/11 | 5,240 | 5,340 | 5,240 | 5,340 | +100 | +1.9% | 23,600 |
| 2023/07/10 | 5,350 | 5,370 | 5,230 | 5,240 | -110 | -2.1% | 30,200 |
| 2023/07/07 | 5,280 | 5,470 | 5,280 | 5,350 | -50 | -0.9% | 20,400 |
| 2023/07/06 | 5,500 | 5,530 | 5,360 | 5,400 | -150 | -2.7% | 33,500 |
| 2023/07/05 | 5,730 | 5,750 | 5,520 | 5,550 | -230 | -4% | 29,100 |
| 2023/07/04 | 5,790 | 5,820 | 5,750 | 5,780 | -50 | -0.9% | 12,800 |
| 2023/07/03 | 5,790 | 5,860 | 5,790 | 5,830 | +130 | +2.3% | 23,700 |
| 2023/06/30 | 5,690 | 5,750 | 5,630 | 5,700 | +30 | +0.5% | 27,600 |
| 2023/06/29 | 5,600 | 5,690 | 5,600 | 5,670 | +70 | +1.3% | 18,900 |
| 2023/06/28 | 5,630 | 5,630 | 5,520 | 5,600 | +70 | +1.3% | 16,100 |
| 2023/06/27 | 5,500 | 5,550 | 5,450 | 5,530 | -30 | -0.5% | 19,700 |
| 2023/06/26 | 5,710 | 5,750 | 5,540 | 5,560 | -100 | -1.8% | 21,500 |
| 2023/06/23 | 6,090 | 6,090 | 5,640 | 5,660 | -270 | -4.6% | 39,200 |
| 2023/06/22 | 5,830 | 6,040 | 5,830 | 5,930 | +40 | +0.7% | 43,900 |
| 2023/06/21 | 5,690 | 6,000 | 5,660 | 5,890 | +190 | +3.3% | 44,700 |
| 2023/06/20 | 5,710 | 5,790 | 5,670 | 5,700 | -10 | -0.2% | 21,500 |
| 2023/06/19 | 5,880 | 5,880 | 5,680 | 5,710 | -100 | -1.7% | 40,500 |
| 2023/06/16 | 5,500 | 5,850 | 5,480 | 5,810 | +340 | +6.2% | 103,000 |
| 2023/06/15 | 5,400 | 5,500 | 5,390 | 5,470 | +90 | +1.7% | 31,300 |
| 2023/06/14 | 5,400 | 5,440 | 5,310 | 5,380 | +40 | +0.7% | 30,800 |
| 2023/06/13 | 5,400 | 5,410 | 5,290 | 5,340 | +30 | +0.6% | 45,400 |
| 2023/06/12 | 5,240 | 5,350 | 5,160 | 5,310 | +130 | +2.5% | 61,000 |
| 2023/06/09 | 5,460 | 5,460 | 5,150 | 5,180 | -210 | -3.9% | 71,800 |
401～
450
件表示中 / 1298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 | 275,600円 | +13.9% | +19.8% | 4.25% | 11.79倍 | 3.85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 |
| フィックスタース | 157,500円 | +16.3% | +12.8% | 1.14% | 26.74倍 | 7.55倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.08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 |
| ＡｎｙＭｉｎｄ | 86,400円 | +27.7% | +32.0% | 0.00% | 19.87倍 | 3.12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 |
| アイル | 205,000円 | +9.4% | +12.6% | 2.29% | 15.14倍 | 6.70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 |
市場注目の銘柄
チャート関連のコラム
