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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 2,180 | 2,219 | 2,180 | 2,219 | +25 | +1.1% | 1,800 |
| 2023/01/11 | 2,150 | 2,201 | 2,150 | 2,194 | +44 | +2% | 2,500 |
| 2023/01/10 | 2,150 | 2,190 | 2,131 | 2,150 | +20 | +0.9% | 3,100 |
| 2023/01/06 | 2,111 | 2,147 | 2,111 | 2,130 | -11 | -0.5% | 1,100 |
| 2023/01/05 | 2,130 | 2,176 | 2,120 | 2,141 | +19 | +0.9% | 3,700 |
| 2023/01/04 | 2,144 | 2,144 | 2,121 | 2,122 | -22 | -1% | 1,800 |
| 2022/12/30 | 2,068 | 2,146 | 2,068 | 2,144 | +29 | +1.4% | 2,500 |
| 2022/12/29 | 2,060 | 2,146 | 2,049 | 2,115 | +5 | +0.2% | 3,700 |
| 2022/12/28 | 2,078 | 2,125 | 2,078 | 2,110 | +10 | +0.5% | 3,600 |
| 2022/12/27 | 2,100 | 2,128 | 2,055 | 2,100 | +39 | +1.9% | 13,800 |
| 2022/12/26 | 2,085 | 2,135 | 2,060 | 2,061 | -24 | -1.2% | 7,600 |
| 2022/12/23 | 2,122 | 2,122 | 2,072 | 2,085 | -40 | -1.9% | 8,600 |
| 2022/12/22 | 2,170 | 2,170 | 2,122 | 2,125 | -45 | -2.1% | 4,300 |
| 2022/12/21 | 2,187 | 2,194 | 2,165 | 2,170 | -17 | -0.8% | 5,900 |
| 2022/12/20 | 2,257 | 2,257 | 2,186 | 2,187 | -67 | -3% | 10,500 |
| 2022/12/19 | 2,240 | 2,268 | 2,235 | 2,254 | ±0 | ±0% | 5,300 |
| 2022/12/16 | 2,253 | 2,294 | 2,250 | 2,254 | -9 | -0.4% | 4,200 |
| 2022/12/15 | 2,240 | 2,295 | 2,240 | 2,263 | ±0 | ±0% | 3,300 |
| 2022/12/14 | 2,252 | 2,305 | 2,252 | 2,263 | -32 | -1.4% | 4,900 |
| 2022/12/13 | 2,242 | 2,309 | 2,237 | 2,295 | +44 | +2% | 8,200 |
| 2022/12/12 | 2,223 | 2,270 | 2,223 | 2,251 | -8 | -0.4% | 4,900 |
| 2022/12/09 | 2,269 | 2,270 | 2,230 | 2,259 | +12 | +0.5% | 6,400 |
| 2022/12/08 | 2,333 | 2,333 | 2,225 | 2,247 | -86 | -3.7% | 12,800 |
| 2022/12/07 | 2,337 | 2,340 | 2,326 | 2,333 | -20 | -0.8% | 3,100 |
| 2022/12/06 | 2,352 | 2,369 | 2,336 | 2,353 | -24 | -1% | 3,400 |
| 2022/12/05 | 2,368 | 2,386 | 2,356 | 2,377 | -9 | -0.4% | 4,800 |
| 2022/12/02 | 2,383 | 2,390 | 2,367 | 2,386 | -14 | -0.6% | 4,700 |
| 2022/12/01 | 2,400 | 2,403 | 2,380 | 2,400 | +17 | +0.7% | 5,500 |
| 2022/11/30 | 2,428 | 2,430 | 2,373 | 2,383 | -40 | -1.7% | 8,800 |
| 2022/11/29 | 2,427 | 2,447 | 2,406 | 2,423 | -4 | -0.2% | 3,600 |
| 2022/11/28 | 2,448 | 2,449 | 2,427 | 2,427 | +3 | +0.1% | 2,600 |
| 2022/11/25 | 2,405 | 2,447 | 2,405 | 2,424 | +19 | +0.8% | 5,100 |
| 2022/11/24 | 2,400 | 2,429 | 2,395 | 2,405 | +4 | +0.2% | 7,600 |
| 2022/11/22 | 2,422 | 2,430 | 2,400 | 2,401 | -21 | -0.9% | 6,500 |
| 2022/11/21 | 2,487 | 2,487 | 2,411 | 2,422 | -37 | -1.5% | 3,700 |
| 2022/11/18 | 2,430 | 2,469 | 2,417 | 2,459 | +20 | +0.8% | 3,100 |
| 2022/11/17 | 2,401 | 2,451 | 2,401 | 2,439 | -11 | -0.4% | 3,700 |
| 2022/11/16 | 2,410 | 2,539 | 2,410 | 2,450 | +22 | +0.9% | 8,800 |
| 2022/11/15 | 2,490 | 2,507 | 2,402 | 2,428 | -120 | -4.7% | 19,200 |
| 2022/11/14 | 2,633 | 2,649 | 2,548 | 2,548 | -252 | -9% | 20,900 |
| 2022/11/11 | 2,780 | 2,812 | 2,750 | 2,800 | +46 | +1.7% | 5,900 |
| 2022/11/10 | 2,764 | 2,798 | 2,742 | 2,754 | -60 | -2.1% | 2,900 |
| 2022/11/09 | 2,788 | 2,816 | 2,776 | 2,814 | +26 | +0.9% | 1,300 |
| 2022/11/08 | 2,850 | 2,850 | 2,788 | 2,788 | -20 | -0.7% | 1,500 |
| 2022/11/07 | 2,770 | 2,808 | 2,741 | 2,808 | +50 | +1.8% | 3,400 |
| 2022/11/04 | 2,728 | 2,759 | 2,713 | 2,758 | -2 | -0.1% | 2,400 |
| 2022/11/02 | 2,734 | 2,760 | 2,705 | 2,760 | +27 | +1% | 3,700 |
| 2022/11/01 | 2,740 | 2,754 | 2,704 | 2,733 | -22 | -0.8% | 4,000 |
| 2022/10/31 | 2,750 | 2,755 | 2,702 | 2,755 | +24 | +0.9% | 1,700 |
| 2022/10/28 | 2,749 | 2,777 | 2,725 | 2,731 | -18 | -0.7% | 1,500 |
551～
600
件表示中 / 929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 | 184,800円 | +16.1% | +69.7% | 0.00% | 48.13倍 | 1.72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 |
| リビンＴ | 255,900円 | +0.8% | -28.2% | 0.00% | 34.38倍 | 2.22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 |
| ＺＵＵ | 66,700円 | +0.3% | +81.0% | 0.00% | 529.36倍 | 2.89倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| エスピーオー | - | +9.4% | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
