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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,191 | 1,191 | 1,185 | 1,185 | -9 | -0.8% | 300 |
| 2024/10/24 | 1,194 | 1,194 | 1,194 | 1,194 | +4 | +0.3% | 100 |
| 2024/10/23 | 1,190 | 1,190 | 1,190 | 1,190 | -1 | -0.1% | 200 |
| 2024/10/22 | 1,184 | 1,191 | 1,184 | 1,191 | -6 | -0.5% | 500 |
| 2024/10/21 | 1,196 | 1,198 | 1,183 | 1,197 | +7 | +0.6% | 700 |
| 2024/10/18 | 1,181 | 1,190 | 1,181 | 1,190 | +1 | +0.1% | 400 |
| 2024/10/17 | 1,191 | 1,191 | 1,185 | 1,189 | -5 | -0.4% | 500 |
| 2024/10/16 | 1,198 | 1,198 | 1,190 | 1,194 | -6 | -0.5% | 900 |
| 2024/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2024/10/11 | 1,212 | 1,212 | 1,200 | 1,200 | -3 | -0.2% | 600 |
| 2024/10/10 | 1,203 | 1,203 | 1,203 | 1,203 | -11 | -0.9% | 100 |
| 2024/10/09 | 1,214 | 1,214 | 1,214 | 1,214 | +10 | +0.8% | 100 |
| 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 |
201～
250
件表示中 / 1019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 | 197,200円 | +8.8% | +36.5% | 0.00% | 28.71倍 | 1.80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 |
| ユビキタスＡＩ | 36,200円 | +5.1% | -94.6% | 0.00% | - | 1.58倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モ イ | 26,700円 | +0.3% | -49.6% | 0.00% | 62.09倍 | 1.99倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| エーアイ | 52,300円 | +21.1% | -61.5% | 0.00% | 82.10倍 | 1.39倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| モブキャストＨ | 6,100円 | -2.3% | - | 0.00% | - | 7.77倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
