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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 4,380 | 4,510 | 4,315 | 4,445 | +90 | +2.1% | 35,100 |
| 2023/11/10 | 4,355 | 4,380 | 4,280 | 4,355 | -30 | -0.7% | 12,900 |
| 2023/11/09 | 4,380 | 4,395 | 4,260 | 4,385 | +55 | +1.3% | 13,100 |
| 2023/11/08 | 4,330 | 4,385 | 4,265 | 4,330 | -20 | -0.5% | 29,600 |
| 2023/11/07 | 4,395 | 4,420 | 4,320 | 4,350 | -40 | -0.9% | 16,900 |
| 2023/11/06 | 4,365 | 4,410 | 4,310 | 4,390 | +95 | +2.2% | 21,000 |
| 2023/11/02 | 4,225 | 4,315 | 4,195 | 4,295 | +130 | +3.1% | 27,300 |
| 2023/11/01 | 4,225 | 4,245 | 4,105 | 4,165 | -40 | -1% | 16,800 |
| 2023/10/31 | 4,140 | 4,215 | 4,070 | 4,205 | +45 | +1.1% | 16,700 |
| 2023/10/30 | 4,170 | 4,200 | 4,130 | 4,160 | +20 | +0.5% | 26,000 |
| 2023/10/27 | 4,100 | 4,170 | 4,065 | 4,140 | +40 | +1% | 12,400 |
| 2023/10/26 | 4,105 | 4,195 | 4,070 | 4,100 | -75 | -1.8% | 23,500 |
| 2023/10/25 | 4,200 | 4,270 | 4,175 | 4,175 | +5 | +0.1% | 20,200 |
| 2023/10/24 | 4,105 | 4,175 | 4,010 | 4,170 | +90 | +2.2% | 25,800 |
| 2023/10/23 | 4,130 | 4,160 | 4,060 | 4,080 | -50 | -1.2% | 27,900 |
| 2023/10/20 | 4,120 | 4,155 | 4,060 | 4,130 | -30 | -0.7% | 14,800 |
| 2023/10/19 | 4,155 | 4,190 | 4,130 | 4,160 | -55 | -1.3% | 10,300 |
| 2023/10/18 | 4,200 | 4,230 | 4,125 | 4,215 | +15 | +0.4% | 18,200 |
| 2023/10/17 | 4,245 | 4,290 | 4,195 | 4,200 | +55 | +1.3% | 14,800 |
| 2023/10/16 | 4,250 | 4,280 | 4,140 | 4,145 | -215 | -4.9% | 37,300 |
| 2023/10/13 | 4,360 | 4,495 | 4,355 | 4,360 | +30 | +0.7% | 50,400 |
| 2023/10/12 | 4,245 | 4,340 | 4,225 | 4,330 | +85 | +2% | 20,600 |
| 2023/10/11 | 4,405 | 4,415 | 4,240 | 4,245 | -205 | -4.6% | 27,400 |
| 2023/10/10 | 4,355 | 4,460 | 4,335 | 4,450 | +80 | +1.8% | 30,400 |
| 2023/10/06 | 4,285 | 4,395 | 4,285 | 4,370 | +15 | +0.3% | 17,600 |
| 2023/10/05 | 4,225 | 4,360 | 4,215 | 4,355 | +205 | +4.9% | 48,400 |
| 2023/10/04 | 4,265 | 4,330 | 4,135 | 4,150 | -230 | -5.3% | 46,400 |
| 2023/10/03 | 4,190 | 4,490 | 4,190 | 4,380 | +195 | +4.7% | 62,400 |
| 2023/10/02 | 4,320 | 4,360 | 4,185 | 4,185 | -125 | -2.9% | 28,700 |
| 2023/09/29 | 4,375 | 4,375 | 4,295 | 4,310 | -15 | -0.3% | 17,100 |
| 2023/09/28 | 4,450 | 4,465 | 4,285 | 4,325 | -125 | -2.8% | 31,700 |
| 2023/09/27 | 4,185 | 4,450 | 4,185 | 4,450 | +250 | +6% | 72,100 |
| 2023/09/26 | 4,350 | 4,350 | 4,180 | 4,200 | -170 | -3.9% | 53,500 |
| 2023/09/25 | 4,550 | 4,550 | 4,310 | 4,370 | -180 | -4% | 56,000 |
| 2023/09/22 | 4,620 | 4,670 | 4,545 | 4,550 | -70 | -1.5% | 52,000 |
| 2023/09/21 | 4,665 | 4,735 | 4,570 | 4,620 | ±0 | ±0% | 74,100 |
| 2023/09/20 | 4,490 | 4,715 | 4,475 | 4,620 | +105 | +2.3% | 77,600 |
| 2023/09/19 | 4,350 | 4,535 | 4,350 | 4,515 | +180 | +4.2% | 42,700 |
| 2023/09/15 | 4,305 | 4,350 | 4,275 | 4,335 | +60 | +1.4% | 21,600 |
| 2023/09/14 | 4,305 | 4,360 | 4,250 | 4,275 | -30 | -0.7% | 22,000 |
| 2023/09/13 | 4,335 | 4,375 | 4,280 | 4,305 | -65 | -1.5% | 24,200 |
| 2023/09/12 | 4,390 | 4,465 | 4,350 | 4,370 | -15 | -0.3% | 13,500 |
| 2023/09/11 | 4,425 | 4,460 | 4,370 | 4,385 | -40 | -0.9% | 23,100 |
| 2023/09/08 | 4,585 | 4,585 | 4,410 | 4,425 | -135 | -3% | 34,500 |
| 2023/09/07 | 4,550 | 4,605 | 4,545 | 4,560 | +25 | +0.6% | 31,600 |
| 2023/09/06 | 4,575 | 4,575 | 4,500 | 4,535 | -65 | -1.4% | 23,900 |
| 2023/09/05 | 4,550 | 4,620 | 4,530 | 4,600 | +55 | +1.2% | 17,700 |
| 2023/09/04 | 4,580 | 4,605 | 4,500 | 4,545 | +35 | +0.8% | 23,900 |
| 2023/09/01 | 4,360 | 4,515 | 4,350 | 4,510 | +150 | +3.4% | 32,700 |
| 2023/08/31 | 4,380 | 4,465 | 4,330 | 4,360 | +50 | +1.2% | 46,300 |
401～
450
件表示中 / 1355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 | 329,500円 | +13.9% | +19.8% | 3.55% | 14.10倍 | 4.60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 | 51,000円 | +7.8% | - | 3.92% | 131.11倍 | 0.95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 | 128,400円 | +8.1% | +6.6% | 2.34% | 17.20倍 | 2.90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 | 507,000円 | +5.9% | +11.1% | 3.08% | 16.41倍 | 4.54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 | 293,900円 | +5.9% | +7.2% | 2.48% | 14.10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
