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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,173 | 2,174 | 2,144 | 2,146 | -29 | -1.3% | 1,000 |
| 2025/05/21 | 2,180 | 2,181 | 2,175 | 2,175 | +1 | ±0% | 700 |
| 2025/05/20 | 2,194 | 2,194 | 2,150 | 2,174 | -3 | -0.1% | 2,600 |
| 2025/05/19 | 2,119 | 2,198 | 2,119 | 2,177 | +62 | +2.9% | 4,500 |
| 2025/05/16 | 2,100 | 2,143 | 2,060 | 2,115 | -85 | -3.9% | 8,700 |
| 2025/05/15 | 2,133 | 2,200 | 2,133 | 2,200 | +56 | +2.6% | 7,300 |
| 2025/05/14 | 2,195 | 2,195 | 2,144 | 2,144 | -51 | -2.3% | 1,800 |
| 2025/05/13 | 2,178 | 2,195 | 2,129 | 2,195 | +17 | +0.8% | 5,800 |
| 2025/05/12 | 2,064 | 2,178 | 2,064 | 2,178 | +115 | +5.6% | 6,200 |
| 2025/05/09 | 2,052 | 2,063 | 2,045 | 2,063 | +1 | ±0% | 2,600 |
| 2025/05/08 | 2,020 | 2,067 | 2,020 | 2,062 | +42 | +2.1% | 2,300 |
| 2025/05/07 | 1,999 | 2,056 | 1,999 | 2,020 | +30 | +1.5% | 2,800 |
| 2025/05/02 | 1,998 | 2,013 | 1,980 | 1,990 | ±0 | ±0% | 2,700 |
| 2025/05/01 | 2,000 | 2,000 | 1,990 | 1,990 | -10 | -0.5% | 1,700 |
| 2025/04/30 | 2,021 | 2,030 | 2,000 | 2,000 | +19 | +1% | 5,600 |
| 2025/04/28 | 1,990 | 2,000 | 1,965 | 1,981 | +32 | +1.6% | 3,200 |
| 2025/04/25 | 2,030 | 2,035 | 1,949 | 1,949 | -49 | -2.5% | 4,000 |
| 2025/04/24 | 1,990 | 1,998 | 1,971 | 1,998 | +25 | +1.3% | 2,200 |
| 2025/04/23 | 1,931 | 1,989 | 1,931 | 1,973 | +42 | +2.2% | 2,300 |
| 2025/04/22 | 1,958 | 1,958 | 1,910 | 1,931 | +13 | +0.7% | 2,300 |
| 2025/04/21 | 1,937 | 1,950 | 1,907 | 1,918 | +21 | +1.1% | 3,200 |
| 2025/04/18 | 1,908 | 1,951 | 1,897 | 1,897 | -11 | -0.6% | 5,100 |
| 2025/04/17 | 1,882 | 2,208 | 1,871 | 1,908 | +26 | +1.4% | 119,000 |
| 2025/04/16 | 1,917 | 1,920 | 1,871 | 1,882 | -30 | -1.6% | 2,600 |
| 2025/04/15 | 1,890 | 1,914 | 1,884 | 1,912 | +22 | +1.2% | 5,200 |
| 2025/04/14 | 1,876 | 1,890 | 1,870 | 1,890 | +38 | +2.1% | 2,800 |
| 2025/04/11 | 1,830 | 1,852 | 1,829 | 1,852 | +22 | +1.2% | 1,500 |
| 2025/04/10 | 1,838 | 1,838 | 1,810 | 1,830 | +43 | +2.4% | 3,300 |
| 2025/04/09 | 1,769 | 1,788 | 1,760 | 1,787 | +27 | +1.5% | 2,800 |
| 2025/04/08 | 1,764 | 1,764 | 1,721 | 1,760 | +76 | +4.5% | 2,500 |
| 2025/04/07 | 1,700 | 1,722 | 1,684 | 1,684 | -88 | -5% | 14,000 |
| 2025/04/04 | 1,800 | 1,817 | 1,750 | 1,772 | -58 | -3.2% | 12,200 |
| 2025/04/03 | 1,850 | 1,858 | 1,810 | 1,830 | -47 | -2.5% | 8,600 |
| 2025/04/02 | 1,865 | 1,888 | 1,865 | 1,877 | -1 | -0.1% | 7,900 |
| 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 |
1～
50
件表示中 / 956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 | 214,100円 | +16.1% | +69.7% | 0.00% | 55.99倍 | 2.00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 |
| ユビキタスＡＩ | 42,600円 | +5.1% | -95.0% | 0.00% | - | 1.85倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| スペースマーケ | 33,500円 | +30.5% | +23.7% | 0.00% | 19.73倍 | 5.76倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| トーシンＨＤ | 62,100円 | +2.6% | -12.9% | 3.22% | 12.31倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| リビンＴ | 300,000円 | +0.8% | +57.9% | 0.00% | 16.12倍 | 2.40倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
