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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 2,760 | 2,760 | 2,640 | 2,648 | -152 | -5.4% | 10,400 |
| 2022/09/22 | 2,733 | 2,800 | 2,733 | 2,800 | +67 | +2.5% | 2,500 |
| 2022/09/21 | 2,840 | 2,840 | 2,721 | 2,733 | -122 | -4.3% | 11,900 |
| 2022/09/20 | 2,940 | 2,960 | 2,851 | 2,855 | -65 | -2.2% | 5,000 |
| 2022/09/16 | 3,000 | 3,005 | 2,920 | 2,920 | -140 | -4.6% | 5,200 |
| 2022/09/15 | 2,999 | 3,060 | 2,966 | 3,060 | +72 | +2.4% | 8,000 |
| 2022/09/14 | 2,888 | 2,988 | 2,888 | 2,988 | +27 | +0.9% | 4,100 |
| 2022/09/13 | 2,980 | 3,010 | 2,951 | 2,961 | -7 | -0.2% | 8,200 |
| 2022/09/12 | 2,921 | 2,983 | 2,866 | 2,968 | +112 | +3.9% | 8,400 |
| 2022/09/09 | 2,898 | 2,898 | 2,850 | 2,856 | -4 | -0.1% | 3,300 |
| 2022/09/08 | 2,932 | 2,932 | 2,843 | 2,860 | -31 | -1.1% | 5,100 |
| 2022/09/07 | 2,851 | 2,891 | 2,813 | 2,891 | +31 | +1.1% | 4,400 |
| 2022/09/06 | 2,870 | 2,936 | 2,860 | 2,860 | +5 | +0.2% | 2,700 |
| 2022/09/05 | 2,823 | 2,904 | 2,815 | 2,855 | -10 | -0.3% | 4,800 |
| 2022/09/02 | 2,991 | 2,991 | 2,810 | 2,865 | -126 | -4.2% | 25,800 |
| 2022/09/01 | 2,992 | 3,020 | 2,990 | 2,991 | -9 | -0.3% | 3,400 |
| 2022/08/31 | 3,000 | 3,020 | 2,992 | 3,000 | -50 | -1.6% | 6,600 |
| 2022/08/30 | 3,020 | 3,065 | 2,983 | 3,050 | +5 | +0.2% | 11,700 |
| 2022/08/29 | 2,950 | 3,045 | 2,935 | 3,045 | +5 | +0.2% | 8,200 |
| 2022/08/26 | 3,055 | 3,085 | 3,020 | 3,040 | -15 | -0.5% | 4,500 |
| 2022/08/25 | 3,040 | 3,075 | 3,040 | 3,055 | +25 | +0.8% | 3,200 |
| 2022/08/24 | 3,080 | 3,080 | 3,010 | 3,030 | -35 | -1.1% | 4,500 |
| 2022/08/23 | 3,030 | 3,075 | 3,000 | 3,065 | -5 | -0.2% | 8,100 |
| 2022/08/22 | 3,100 | 3,100 | 3,040 | 3,070 | -20 | -0.6% | 13,200 |
| 2022/08/19 | 3,160 | 3,160 | 3,065 | 3,090 | -60 | -1.9% | 26,500 |
| 2022/08/18 | 3,245 | 3,245 | 3,115 | 3,150 | -85 | -2.6% | 16,100 |
| 2022/08/17 | 3,300 | 3,345 | 3,150 | 3,235 | -115 | -3.4% | 31,300 |
| 2022/08/16 | 3,345 | 3,585 | 3,155 | 3,350 | +205 | +6.5% | 102,500 |
| 2022/08/15 | 2,963 | 3,240 | 2,962 | 3,145 | -340 | -9.8% | 62,500 |
| 2022/08/12 | 3,345 | 3,485 | 3,330 | 3,485 | +155 | +4.7% | 23,700 |
| 2022/08/10 | 3,360 | 3,385 | 3,300 | 3,330 | -90 | -2.6% | 12,400 |
| 2022/08/09 | 3,410 | 3,550 | 3,380 | 3,420 | -10 | -0.3% | 7,600 |
| 2022/08/08 | 3,460 | 3,460 | 3,375 | 3,430 | -30 | -0.9% | 3,900 |
| 2022/08/05 | 3,430 | 3,510 | 3,400 | 3,460 | +30 | +0.9% | 7,000 |
| 2022/08/04 | 3,370 | 3,435 | 3,340 | 3,430 | +75 | +2.2% | 6,100 |
| 2022/08/03 | 3,310 | 3,355 | 3,280 | 3,355 | +75 | +2.3% | 2,000 |
| 2022/08/02 | 3,330 | 3,350 | 3,260 | 3,280 | -100 | -3% | 5,700 |
| 2022/08/01 | 3,350 | 3,380 | 3,255 | 3,380 | +30 | +0.9% | 7,400 |
| 2022/07/29 | 3,400 | 3,415 | 3,310 | 3,350 | -50 | -1.5% | 6,200 |
| 2022/07/28 | 3,460 | 3,460 | 3,350 | 3,400 | -5 | -0.1% | 5,700 |
| 2022/07/27 | 3,370 | 3,410 | 3,310 | 3,405 | +25 | +0.7% | 4,800 |
| 2022/07/26 | 3,445 | 3,445 | 3,280 | 3,380 | -70 | -2% | 9,000 |
| 2022/07/25 | 3,450 | 3,450 | 3,365 | 3,450 | +25 | +0.7% | 6,000 |
| 2022/07/22 | 3,500 | 3,500 | 3,405 | 3,425 | -30 | -0.9% | 4,700 |
| 2022/07/21 | 3,420 | 3,495 | 3,420 | 3,455 | +5 | +0.1% | 6,100 |
| 2022/07/20 | 3,425 | 3,530 | 3,410 | 3,450 | +60 | +1.8% | 13,300 |
| 2022/07/19 | 3,370 | 3,440 | 3,350 | 3,390 | +20 | +0.6% | 10,500 |
| 2022/07/15 | 3,370 | 3,385 | 3,295 | 3,370 | -10 | -0.3% | 8,100 |
| 2022/07/14 | 3,185 | 3,385 | 3,180 | 3,380 | +195 | +6.1% | 18,900 |
| 2022/07/13 | 3,345 | 3,380 | 3,170 | 3,185 | -115 | -3.5% | 15,100 |
651～
700
件表示中 / 957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 | 214,000円 | +16.1% | +69.7% | 0.00% | 55.96倍 | 1.99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 | 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 |
| トーシンＨＤ | 61,600円 | +2.6% | -12.9% | 3.25% | 12.21倍 | 1.04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 |
| ＰＯＰＥＲ | 100,700円 | +23.3% | +37.1% | 0.00% | 47.79倍 | 5.49倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ハッチ・ワーク | 207,100円 | +15.8% | +27.1% | 0.00% | 19.52倍 | 5.10倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
