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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,207 | 1,208 | 1,201 | 1,204 | -4 | -0.3% | 1,000 |
| 2024/10/07 | 1,226 | 1,229 | 1,205 | 1,208 | -9 | -0.7% | 1,500 |
| 2024/10/04 | 1,216 | 1,230 | 1,216 | 1,217 | +1 | +0.1% | 1,600 |
| 2024/10/03 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 200 |
| 2024/10/02 | 1,234 | 1,234 | 1,216 | 1,216 | -21 | -1.7% | 600 |
| 2024/10/01 | 1,205 | 1,237 | 1,205 | 1,237 | +33 | +2.7% | 400 |
| 2024/09/30 | 1,213 | 1,213 | 1,204 | 1,204 | -27 | -2.2% | 900 |
| 2024/09/27 | 1,233 | 1,233 | 1,204 | 1,231 | - | - | 400 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,219 | 1,219 | 1,203 | 1,203 | -16 | -1.3% | 1,000 |
| 2024/09/19 | 1,186 | 1,219 | 1,186 | 1,219 | +33 | +2.8% | 2,000 |
| 2024/09/18 | 1,189 | 1,189 | 1,186 | 1,186 | +2 | +0.2% | 500 |
| 2024/09/17 | 1,200 | 1,200 | 1,184 | 1,184 | -1 | -0.1% | 900 |
| 2024/09/13 | 1,200 | 1,200 | 1,185 | 1,185 | -32 | -2.6% | 1,500 |
| 2024/09/12 | 1,190 | 1,217 | 1,190 | 1,217 | - | - | 200 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,215 | 1,215 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2024/09/09 | 1,185 | 1,185 | 1,185 | 1,185 | -16 | -1.3% | 200 |
| 2024/09/06 | 1,202 | 1,202 | 1,201 | 1,201 | - | - | 500 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,201 | 1,209 | 1,201 | 1,209 | -22 | -1.8% | 500 |
| 2024/09/03 | 1,214 | 1,231 | 1,214 | 1,231 | -13 | -1% | 2,200 |
| 2024/09/02 | 1,225 | 1,244 | 1,225 | 1,244 | +31 | +2.6% | 400 |
| 2024/08/30 | 1,230 | 1,264 | 1,200 | 1,213 | -26 | -2.1% | 3,500 |
| 2024/08/29 | 1,211 | 1,247 | 1,201 | 1,239 | +28 | +2.3% | 900 |
| 2024/08/28 | 1,233 | 1,233 | 1,211 | 1,211 | -27 | -2.2% | 800 |
| 2024/08/27 | 1,218 | 1,238 | 1,212 | 1,238 | -10 | -0.8% | 1,300 |
| 2024/08/26 | 1,210 | 1,250 | 1,203 | 1,248 | -10 | -0.8% | 5,900 |
| 2024/08/23 | 1,178 | 1,397 | 1,178 | 1,258 | +97 | +8.4% | 136,700 |
| 2024/08/22 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 200 |
| 2024/08/21 | 1,148 | 1,161 | 1,131 | 1,161 | -17 | -1.4% | 1,100 |
| 2024/08/20 | 1,178 | 1,178 | 1,178 | 1,178 | +30 | +2.6% | 500 |
| 2024/08/19 | 1,133 | 1,148 | 1,130 | 1,148 | -2 | -0.2% | 300 |
| 2024/08/16 | 1,113 | 1,150 | 1,113 | 1,150 | +7 | +0.6% | 1,800 |
| 2024/08/15 | 1,144 | 1,174 | 1,114 | 1,143 | +29 | +2.6% | 4,900 |
| 2024/08/14 | 1,155 | 1,155 | 1,090 | 1,114 | - | - | 4,100 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 1,137 | 1,174 | 1,137 | 1,155 | +47 | +4.2% | 800 |
| 2024/08/08 | 1,080 | 1,108 | 1,080 | 1,108 | +28 | +2.6% | 400 |
| 2024/08/07 | 1,040 | 1,099 | 1,040 | 1,080 | -4 | -0.4% | 5,400 |
| 2024/08/06 | 1,083 | 1,100 | 1,050 | 1,084 | ±0 | ±0% | 4,100 |
| 2024/08/05 | 1,200 | 1,201 | 1,024 | 1,084 | -147 | -11.9% | 12,300 |
| 2024/08/02 | 1,250 | 1,251 | 1,231 | 1,231 | -20 | -1.6% | 3,100 |
| 2024/08/01 | 1,253 | 1,253 | 1,251 | 1,251 | -12 | -1% | 200 |
| 2024/07/31 | 1,263 | 1,263 | 1,263 | 1,263 | - | - | 300 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2024/07/26 | 1,264 | 1,264 | 1,260 | 1,260 | -16 | -1.3% | 400 |
151～
200
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
