ベイシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,941 | 1,941 | 1,850 | 1,878 | -6 | -0.3% | 11,600 |
| 2025/03/31 | 1,900 | 1,945 | 1,860 | 1,884 | +81 | +4.5% | 39,700 |
| 2025/03/28 | 1,700 | 1,875 | 1,700 | 1,803 | +106 | +6.2% | 60,400 |
| 2025/03/27 | 1,740 | 1,744 | 1,629 | 1,697 | +197 | +13.1% | 144,000 |
| 2025/03/26 | 1,489 | 1,514 | 1,489 | 1,500 | +12 | +0.8% | 800 |
| 2025/03/25 | 1,502 | 1,503 | 1,488 | 1,488 | -12 | -0.8% | 2,100 |
| 2025/03/24 | 1,505 | 1,519 | 1,500 | 1,500 | -5 | -0.3% | 1,200 |
| 2025/03/21 | 1,499 | 1,505 | 1,470 | 1,505 | +5 | +0.3% | 1,500 |
| 2025/03/19 | 1,475 | 1,505 | 1,475 | 1,500 | +35 | +2.4% | 2,400 |
| 2025/03/18 | 1,533 | 1,533 | 1,465 | 1,465 | -35 | -2.3% | 1,700 |
| 2025/03/17 | 1,496 | 1,505 | 1,496 | 1,500 | +23 | +1.6% | 2,400 |
| 2025/03/14 | 1,466 | 1,477 | 1,466 | 1,477 | +7 | +0.5% | 1,000 |
| 2025/03/13 | 1,465 | 1,489 | 1,463 | 1,470 | -6 | -0.4% | 1,400 |
| 2025/03/12 | 1,501 | 1,525 | 1,465 | 1,476 | +17 | +1.2% | 6,600 |
| 2025/03/11 | 1,373 | 1,465 | 1,373 | 1,459 | +81 | +5.9% | 6,600 |
| 2025/03/10 | 1,372 | 1,378 | 1,372 | 1,378 | +13 | +1% | 500 |
| 2025/03/07 | 1,379 | 1,379 | 1,357 | 1,365 | ±0 | ±0% | 1,800 |
| 2025/03/06 | 1,346 | 1,365 | 1,340 | 1,365 | +12 | +0.9% | 1,500 |
| 2025/03/05 | 1,353 | 1,365 | 1,349 | 1,353 | +1 | +0.1% | 1,200 |
| 2025/03/04 | 1,363 | 1,363 | 1,352 | 1,352 | -29 | -2.1% | 1,500 |
| 2025/03/03 | 1,384 | 1,388 | 1,374 | 1,381 | -6 | -0.4% | 3,600 |
| 2025/02/28 | 1,404 | 1,408 | 1,387 | 1,387 | -33 | -2.3% | 5,500 |
| 2025/02/27 | 1,416 | 1,420 | 1,414 | 1,420 | +4 | +0.3% | 500 |
| 2025/02/26 | 1,410 | 1,428 | 1,410 | 1,416 | -5 | -0.4% | 1,500 |
| 2025/02/25 | 1,422 | 1,450 | 1,404 | 1,421 | -31 | -2.1% | 2,200 |
| 2025/02/21 | 1,458 | 1,467 | 1,450 | 1,452 | -10 | -0.7% | 4,500 |
| 2025/02/20 | 1,527 | 1,555 | 1,462 | 1,462 | -35 | -2.3% | 11,700 |
| 2025/02/19 | 1,466 | 1,498 | 1,432 | 1,497 | +61 | +4.2% | 8,100 |
| 2025/02/18 | 1,417 | 1,480 | 1,391 | 1,436 | -11 | -0.8% | 8,000 |
| 2025/02/17 | 1,406 | 1,448 | 1,390 | 1,447 | +3 | +0.2% | 16,300 |
| 2025/02/14 | 1,298 | 1,444 | 1,280 | 1,444 | +254 | +21.3% | 89,000 |
| 2025/02/13 | 1,179 | 1,203 | 1,172 | 1,190 | +5 | +0.4% | 5,800 |
| 2025/02/12 | 1,133 | 1,250 | 1,126 | 1,185 | +60 | +5.3% | 19,900 |
| 2025/02/10 | 1,085 | 1,125 | 1,085 | 1,125 | +36 | +3.3% | 2,000 |
| 2025/02/07 | 1,082 | 1,102 | 1,082 | 1,089 | +7 | +0.6% | 4,400 |
| 2025/02/06 | 1,075 | 1,083 | 1,075 | 1,082 | +12 | +1.1% | 1,400 |
| 2025/02/05 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 1,300 |
| 2025/02/04 | 1,072 | 1,075 | 1,069 | 1,070 | ±0 | ±0% | 500 |
| 2025/02/03 | 1,075 | 1,075 | 1,070 | 1,070 | -11 | -1% | 1,700 |
| 2025/01/31 | 1,100 | 1,114 | 1,081 | 1,081 | -17 | -1.5% | 1,300 |
| 2025/01/30 | 1,091 | 1,098 | 1,091 | 1,098 | +5 | +0.5% | 700 |
| 2025/01/29 | 1,070 | 1,096 | 1,070 | 1,093 | +12 | +1.1% | 900 |
| 2025/01/28 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,080 | 1,081 | 1,071 | 1,081 | +1 | +0.1% | 300 |
| 2025/01/24 | 1,068 | 1,080 | 1,060 | 1,080 | +4 | +0.4% | 1,400 |
| 2025/01/23 | 1,071 | 1,076 | 1,068 | 1,076 | -3 | -0.3% | 1,000 |
| 2025/01/22 | 1,097 | 1,097 | 1,078 | 1,079 | -18 | -1.6% | 2,600 |
| 2025/01/21 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 200 |
| 2025/01/20 | 1,084 | 1,097 | 1,071 | 1,097 | +40 | +3.8% | 1,300 |
| 2025/01/17 | 1,054 | 1,062 | 1,049 | 1,057 | +5 | +0.5% | 1,500 |
1～
50
件表示中 / 922件
類似銘柄と比較する
現在ご覧いただいている「ベイシス」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 |
|---|---|---|---|---|---|---|---|---|
| ベイシス | 187,800円 | +16.1% | +69.7% | 0.00% | 48.91倍 | 1.74倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| いい生活 | 48,700円 | +7.2% | - | - | - | - |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| インタトレード | 47,500円 | +16.8% | - | 0.00% | 341.73倍 | 2.80倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| イルグルム | 55,100円 | +32.0% | +17.3% | 1.43% | 34.16倍 | 1.82倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| アピリッツ | 83,700円 | +16.2% | +224.3% | 3.35% | 9.03倍 | 1.44倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
市場注目の銘柄
チャート関連のコラム
