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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,100 | 6,100 | 5,940 | 6,060 | +10 | +0.2% | 33,800 |
| 2021/10/29 | 6,280 | 6,280 | 6,020 | 6,050 | -240 | -3.8% | 42,300 |
| 2021/10/28 | 6,020 | 6,360 | 5,920 | 6,290 | +250 | +4.1% | 42,800 |
| 2021/10/27 | 6,050 | 6,080 | 5,890 | 6,040 | +10 | +0.2% | 32,800 |
| 2021/10/26 | 5,800 | 6,060 | 5,780 | 6,030 | +250 | +4.3% | 34,200 |
| 2021/10/25 | 5,750 | 5,780 | 5,620 | 5,780 | +30 | +0.5% | 13,000 |
| 2021/10/22 | 5,730 | 5,750 | 5,610 | 5,750 | +20 | +0.3% | 21,700 |
| 2021/10/21 | 5,980 | 5,980 | 5,680 | 5,730 | -250 | -4.2% | 23,500 |
| 2021/10/20 | 6,020 | 6,040 | 5,810 | 5,980 | +60 | +1% | 25,900 |
| 2021/10/19 | 5,740 | 6,010 | 5,730 | 5,920 | +190 | +3.3% | 19,000 |
| 2021/10/18 | 5,750 | 5,790 | 5,640 | 5,730 | -50 | -0.9% | 20,300 |
| 2021/10/15 | 5,410 | 5,840 | 5,400 | 5,780 | +440 | +8.2% | 54,300 |
| 2021/10/14 | 5,530 | 5,610 | 5,330 | 5,340 | -190 | -3.4% | 53,700 |
| 2021/10/13 | 5,810 | 5,970 | 5,530 | 5,530 | -330 | -5.6% | 54,600 |
| 2021/10/12 | 5,850 | 5,890 | 5,750 | 5,860 | +10 | +0.2% | 12,100 |
| 2021/10/11 | 5,810 | 5,910 | 5,730 | 5,850 | +140 | +2.5% | 17,700 |
| 2021/10/08 | 5,920 | 5,970 | 5,710 | 5,710 | -110 | -1.9% | 20,400 |
| 2021/10/07 | 5,660 | 6,060 | 5,640 | 5,820 | +160 | +2.8% | 56,800 |
| 2021/10/06 | 5,980 | 5,980 | 5,600 | 5,660 | -290 | -4.9% | 58,600 |
| 2021/10/05 | 5,750 | 5,950 | 5,450 | 5,950 | +150 | +2.6% | 43,500 |
| 2021/10/04 | 6,160 | 6,160 | 5,760 | 5,800 | -160 | -2.7% | 48,500 |
| 2021/10/01 | 5,880 | 6,110 | 5,780 | 5,960 | +160 | +2.8% | 52,200 |
| 2021/09/30 | 5,930 | 6,000 | 5,710 | 5,800 | -100 | -1.7% | 19,200 |
| 2021/09/29 | 5,720 | 5,980 | 5,720 | 5,900 | +120 | +2.1% | 28,000 |
| 2021/09/28 | 5,960 | 5,970 | 5,770 | 5,780 | -170 | -2.9% | 25,500 |
| 2021/09/27 | 6,070 | 6,200 | 5,920 | 5,950 | -200 | -3.3% | 38,600 |
| 2021/09/24 | 6,140 | 6,230 | 6,050 | 6,150 | +200 | +3.4% | 27,100 |
| 2021/09/22 | 5,930 | 6,160 | 5,930 | 5,950 | -70 | -1.2% | 23,800 |
| 2021/09/21 | 5,950 | 6,230 | 5,900 | 6,020 | -230 | -3.7% | 53,600 |
| 2021/09/17 | 6,230 | 6,330 | 6,080 | 6,250 | -20 | -0.3% | 40,100 |
| 2021/09/16 | 6,690 | 6,690 | 6,120 | 6,270 | -420 | -6.3% | 103,700 |
| 2021/09/15 | 6,380 | 6,880 | 6,360 | 6,690 | +210 | +3.2% | 123,300 |
| 2021/09/14 | 6,700 | 6,770 | 6,470 | 6,480 | -150 | -2.3% | 57,400 |
| 2021/09/13 | 6,660 | 6,680 | 6,420 | 6,630 | +40 | +0.6% | 41,900 |
| 2021/09/10 | 6,320 | 6,670 | 6,320 | 6,590 | +270 | +4.3% | 65,700 |
| 2021/09/09 | 6,350 | 6,460 | 6,200 | 6,320 | -90 | -1.4% | 55,800 |
| 2021/09/08 | 6,520 | 6,740 | 6,400 | 6,410 | -180 | -2.7% | 72,600 |
| 2021/09/07 | 6,560 | 6,680 | 6,430 | 6,590 | -30 | -0.5% | 77,500 |
| 2021/09/06 | 7,050 | 7,050 | 6,580 | 6,620 | -290 | -4.2% | 131,500 |
| 2021/09/03 | 7,180 | 7,480 | 6,850 | 6,910 | -270 | -3.8% | 266,900 |
| 2021/09/02 | 7,000 | 7,270 | 6,770 | 7,180 | +140 | +2% | 290,300 |
| 2021/09/01 | 6,380 | 7,160 | 6,270 | 7,040 | +640 | +10% | 409,000 |
| 2021/08/31 | 6,160 | 6,540 | 6,130 | 6,400 | +200 | +3.2% | 120,000 |
| 2021/08/30 | 6,350 | 6,350 | 6,080 | 6,200 | +40 | +0.6% | 93,300 |
| 2021/08/27 | 6,420 | 6,420 | 6,120 | 6,160 | -210 | -3.3% | 85,400 |
| 2021/08/26 | 6,380 | 6,680 | 6,320 | 6,370 | -10 | -0.2% | 266,500 |
| 2021/08/25 | 6,030 | 6,520 | 5,990 | 6,380 | +480 | +8.1% | 325,400 |
| 2021/08/24 | 5,810 | 6,100 | 5,800 | 5,900 | +140 | +2.4% | 123,100 |
| 2021/08/23 | 5,910 | 6,000 | 5,700 | 5,760 | -30 | -0.5% | 99,600 |
| 2021/08/20 | 5,900 | 6,230 | 5,660 | 5,790 | -210 | -3.5% | 259,500 |
751～
800
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
