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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/25 | 1,285 | 1,285 | 1,257 | 1,276 | -9 | -0.7% | 4,400 |
| 2024/07/24 | 1,299 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 1,300 |
| 2024/07/23 | 1,301 | 1,301 | 1,300 | 1,300 | -1 | -0.1% | 400 |
| 2024/07/22 | 1,340 | 1,340 | 1,300 | 1,301 | -9 | -0.7% | 2,200 |
| 2024/07/19 | 1,299 | 1,317 | 1,299 | 1,310 | ±0 | ±0% | 400 |
| 2024/07/18 | 1,281 | 1,310 | 1,281 | 1,310 | -1 | -0.1% | 300 |
| 2024/07/17 | 1,288 | 1,315 | 1,280 | 1,311 | +21 | +1.6% | 2,500 |
| 2024/07/16 | 1,271 | 1,299 | 1,266 | 1,290 | +17 | +1.3% | 8,500 |
| 2024/07/12 | 1,288 | 1,315 | 1,267 | 1,273 | -42 | -3.2% | 4,200 |
| 2024/07/11 | 1,235 | 1,357 | 1,234 | 1,315 | - | - | 39,700 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,239 | 1,264 | 1,239 | 1,239 | -30 | -2.4% | 1,900 |
| 2024/07/08 | 1,225 | 1,269 | 1,225 | 1,269 | +37 | +3% | 3,500 |
| 2024/07/05 | 1,223 | 1,232 | 1,223 | 1,232 | +1 | +0.1% | 400 |
| 2024/07/04 | 1,221 | 1,231 | 1,221 | 1,231 | +10 | +0.8% | 400 |
| 2024/07/03 | 1,217 | 1,249 | 1,217 | 1,221 | +6 | +0.5% | 1,000 |
| 2024/07/02 | 1,266 | 1,266 | 1,208 | 1,215 | -35 | -2.8% | 3,600 |
| 2024/07/01 | 1,215 | 1,255 | 1,215 | 1,250 | +34 | +2.8% | 1,600 |
| 2024/06/28 | 1,225 | 1,225 | 1,216 | 1,216 | -16 | -1.3% | 1,000 |
| 2024/06/27 | 1,277 | 1,277 | 1,221 | 1,232 | +9 | +0.7% | 700 |
| 2024/06/26 | 1,237 | 1,250 | 1,223 | 1,223 | -16 | -1.3% | 2,200 |
| 2024/06/25 | 1,215 | 1,239 | 1,215 | 1,239 | +27 | +2.2% | 1,000 |
| 2024/06/24 | 1,220 | 1,250 | 1,209 | 1,212 | -8 | -0.7% | 2,600 |
| 2024/06/21 | 1,222 | 1,231 | 1,220 | 1,220 | -18 | -1.5% | 2,500 |
| 2024/06/20 | 1,227 | 1,238 | 1,209 | 1,238 | +31 | +2.6% | 4,400 |
| 2024/06/19 | 1,203 | 1,215 | 1,188 | 1,207 | -10 | -0.8% | 9,600 |
| 2024/06/18 | 1,251 | 1,399 | 1,217 | 1,217 | +37 | +3.1% | 81,000 |
| 2024/06/17 | 1,170 | 1,180 | 1,164 | 1,180 | +10 | +0.9% | 7,500 |
| 2024/06/14 | 1,164 | 1,170 | 1,164 | 1,170 | +29 | +2.5% | 700 |
| 2024/06/13 | 1,133 | 1,155 | 1,133 | 1,141 | +8 | +0.7% | 3,400 |
| 2024/06/12 | 1,132 | 1,133 | 1,132 | 1,133 | +1 | +0.1% | 300 |
| 2024/06/11 | 1,143 | 1,144 | 1,132 | 1,132 | -16 | -1.4% | 1,100 |
| 2024/06/10 | 1,151 | 1,151 | 1,148 | 1,148 | +8 | +0.7% | 200 |
| 2024/06/07 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 200 |
| 2024/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2024/06/05 | 1,150 | 1,150 | 1,141 | 1,150 | ±0 | ±0% | 1,100 |
| 2024/06/04 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 900 |
| 2024/06/03 | 1,160 | 1,160 | 1,148 | 1,150 | +20 | +1.8% | 900 |
251～
300
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 | 199,700円 | +8.8% | +36.5% | 0.00% | 29.07倍 | 1.82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 | 36,000円 | +5.1% | -94.6% | 0.00% | - | 1.57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 | 52,700円 | +21.1% | -61.5% | 0.00% | 82.73倍 | 1.40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
チャート関連のコラム
