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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 6,540 | 6,600 | 6,240 | 6,240 | -100 | -1.6% | 95,100 |
| 2021/11/29 | 6,850 | 6,920 | 6,260 | 6,340 | -710 | -10.1% | 197,800 |
| 2021/11/26 | 6,830 | 7,100 | 6,650 | 7,050 | +290 | +4.3% | 104,600 |
| 2021/11/25 | 7,230 | 7,340 | 6,680 | 6,760 | -320 | -4.5% | 101,600 |
| 2021/11/24 | 7,020 | 7,320 | 6,850 | 7,080 | +20 | +0.3% | 113,100 |
| 2021/11/22 | 7,910 | 7,910 | 6,980 | 7,060 | -820 | -10.4% | 236,000 |
| 2021/11/19 | 7,940 | 8,100 | 7,400 | 7,880 | +230 | +3% | 126,500 |
| 2021/11/18 | 8,280 | 8,480 | 7,560 | 7,650 | -480 | -5.9% | 155,600 |
| 2021/11/17 | 8,570 | 9,400 | 7,970 | 8,130 | -350 | -4.1% | 338,300 |
| 2021/11/16 | 8,350 | 8,680 | 8,220 | 8,480 | -170 | -2% | 201,100 |
| 2021/11/15 | 7,600 | 8,750 | 7,500 | 8,650 | +1,400 | +19.3% | 430,500 |
| 2021/11/12 | 7,200 | 7,250 | 6,760 | 7,250 | +1,000 | +16% | 240,500 |
| 2021/11/11 | 6,060 | 6,260 | 5,900 | 6,250 | +230 | +3.8% | 59,600 |
| 2021/11/10 | 5,980 | 6,100 | 5,850 | 6,020 | +30 | +0.5% | 17,500 |
| 2021/11/09 | 6,120 | 6,170 | 5,950 | 5,990 | -120 | -2% | 24,600 |
| 2021/11/08 | 6,370 | 6,370 | 5,950 | 6,110 | -280 | -4.4% | 37,900 |
| 2021/11/05 | 6,430 | 6,440 | 6,280 | 6,390 | -40 | -0.6% | 25,200 |
| 2021/11/04 | 6,240 | 6,450 | 6,160 | 6,430 | +320 | +5.2% | 38,800 |
| 2021/11/02 | 6,050 | 6,200 | 5,970 | 6,110 | +50 | +0.8% | 22,700 |
| 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 |
851～
900
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
