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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,490 | 3,590 | 3,290 | 3,450 | -10 | -0.3% | 49,200 |
| 2022/03/30 | 3,045 | 3,515 | 3,010 | 3,460 | +420 | +13.8% | 68,800 |
| 2022/03/29 | 2,900 | 3,125 | 2,900 | 3,040 | +166 | +5.8% | 26,000 |
| 2022/03/28 | 2,997 | 2,997 | 2,866 | 2,874 | -106 | -3.6% | 20,700 |
| 2022/03/25 | 3,045 | 3,135 | 2,946 | 2,980 | -60 | -2% | 19,600 |
| 2022/03/24 | 2,944 | 3,100 | 2,901 | 3,040 | +35 | +1.2% | 15,400 |
| 2022/03/23 | 2,882 | 3,045 | 2,882 | 3,005 | +166 | +5.8% | 25,400 |
| 2022/03/22 | 3,025 | 3,075 | 2,839 | 2,839 | -135 | -4.5% | 27,100 |
| 2022/03/18 | 2,783 | 2,980 | 2,780 | 2,974 | +191 | +6.9% | 27,800 |
| 2022/03/17 | 2,694 | 2,800 | 2,673 | 2,783 | +165 | +6.3% | 16,400 |
| 2022/03/16 | 2,533 | 2,630 | 2,525 | 2,618 | +106 | +4.2% | 12,500 |
| 2022/03/15 | 2,447 | 2,547 | 2,447 | 2,512 | +44 | +1.8% | 12,800 |
| 2022/03/14 | 2,419 | 2,519 | 2,400 | 2,468 | +34 | +1.4% | 12,700 |
| 2022/03/11 | 2,531 | 2,561 | 2,427 | 2,434 | -143 | -5.5% | 10,600 |
| 2022/03/10 | 2,460 | 2,587 | 2,460 | 2,577 | +193 | +8.1% | 22,300 |
| 2022/03/09 | 2,506 | 2,509 | 2,382 | 2,384 | -104 | -4.2% | 19,300 |
| 2022/03/08 | 2,490 | 2,588 | 2,450 | 2,488 | -61 | -2.4% | 21,300 |
| 2022/03/07 | 2,600 | 2,610 | 2,506 | 2,549 | -110 | -4.1% | 28,500 |
| 2022/03/04 | 2,718 | 2,718 | 2,600 | 2,659 | -93 | -3.4% | 30,200 |
| 2022/03/03 | 2,897 | 2,897 | 2,726 | 2,752 | -52 | -1.9% | 18,800 |
| 2022/03/02 | 2,850 | 2,896 | 2,772 | 2,804 | -136 | -4.6% | 35,100 |
| 2022/03/01 | 2,845 | 2,949 | 2,845 | 2,940 | +130 | +4.6% | 33,900 |
| 2022/02/28 | 2,712 | 2,810 | 2,681 | 2,810 | +66 | +2.4% | 20,500 |
| 2022/02/25 | 2,690 | 2,762 | 2,620 | 2,744 | +169 | +6.6% | 19,200 |
| 2022/02/24 | 2,650 | 2,667 | 2,555 | 2,575 | -83 | -3.1% | 22,200 |
| 2022/02/22 | 2,700 | 2,763 | 2,612 | 2,658 | -63 | -2.3% | 31,200 |
| 2022/02/21 | 2,720 | 2,738 | 2,670 | 2,721 | -37 | -1.3% | 22,500 |
| 2022/02/18 | 2,667 | 2,785 | 2,645 | 2,758 | +41 | +1.5% | 25,100 |
| 2022/02/17 | 2,859 | 2,859 | 2,700 | 2,717 | -106 | -3.8% | 53,000 |
| 2022/02/16 | 2,871 | 2,899 | 2,794 | 2,823 | -7 | -0.2% | 47,400 |
| 2022/02/15 | 2,990 | 2,995 | 2,771 | 2,830 | -165 | -5.5% | 106,600 |
| 2022/02/14 | 3,100 | 3,100 | 2,995 | 2,995 | -700 | -18.9% | 91,400 |
| 2022/02/10 | 3,795 | 3,955 | 3,635 | 3,695 | -5 | -0.1% | 79,300 |
| 2022/02/09 | 3,630 | 3,770 | 3,630 | 3,700 | +140 | +3.9% | 62,700 |
| 2022/02/08 | 3,755 | 3,825 | 3,540 | 3,560 | -200 | -5.3% | 25,600 |
| 2022/02/07 | 3,880 | 3,880 | 3,710 | 3,760 | -50 | -1.3% | 19,400 |
| 2022/02/04 | 3,670 | 3,820 | 3,630 | 3,810 | +70 | +1.9% | 31,000 |
| 2022/02/03 | 3,800 | 3,805 | 3,625 | 3,740 | -155 | -4% | 31,600 |
| 2022/02/02 | 3,770 | 3,915 | 3,715 | 3,895 | +195 | +5.3% | 20,500 |
| 2022/02/01 | 3,900 | 3,900 | 3,615 | 3,700 | ±0 | ±0% | 43,200 |
| 2022/01/31 | 3,470 | 3,770 | 3,445 | 3,700 | +295 | +8.7% | 51,200 |
| 2022/01/28 | 3,590 | 3,625 | 3,340 | 3,405 | -140 | -3.9% | 44,900 |
| 2022/01/27 | 3,705 | 3,795 | 3,445 | 3,545 | -170 | -4.6% | 44,800 |
| 2022/01/26 | 3,605 | 3,785 | 3,605 | 3,715 | +175 | +4.9% | 28,700 |
| 2022/01/25 | 3,925 | 4,015 | 3,520 | 3,540 | -360 | -9.2% | 77,100 |
| 2022/01/24 | 3,865 | 3,945 | 3,725 | 3,900 | ±0 | ±0% | 44,300 |
| 2022/01/21 | 3,610 | 3,900 | 3,610 | 3,900 | +130 | +3.4% | 43,300 |
| 2022/01/20 | 3,650 | 3,850 | 3,600 | 3,770 | +170 | +4.7% | 24,500 |
| 2022/01/19 | 3,685 | 3,765 | 3,520 | 3,600 | -210 | -5.5% | 44,500 |
| 2022/01/18 | 3,760 | 3,960 | 3,710 | 3,810 | +120 | +3.3% | 51,100 |
651～
700
件表示中 / 838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 | 121,200円 | +16.1% | +22.4% | 0.00% | 43.71倍 | 1.13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 |
| リンカーズ | 16,500円 | +11.5% | - | 0.00% | - | 1.37倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| ビーブレイク | 148,000円 | +1.2% | +5.3% | 1.22% | 17.87倍 | 1.37倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| ジースリーＨＤ | 11,600円 | +363.3% | - | 0.00% | 70.73倍 | 2.11倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| テモナ | 19,600円 | +5.1% | - | 0.00% | 65.33倍 | 3.15倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
市場注目の銘柄
チャート関連のコラム
