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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,279 | 1,295 | 1,271 | 1,294 | +23 | +1.8% | 1,000 |
| 2024/03/26 | 1,301 | 1,315 | 1,271 | 1,271 | -29 | -2.2% | 8,900 |
| 2024/03/25 | 1,315 | 1,332 | 1,300 | 1,300 | -28 | -2.1% | 2,300 |
| 2024/03/22 | 1,345 | 1,345 | 1,297 | 1,328 | +6 | +0.5% | 5,100 |
| 2024/03/21 | 1,347 | 1,347 | 1,295 | 1,322 | - | - | 5,900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,300 | 1,350 | 1,300 | 1,348 | +43 | +3.3% | 2,300 |
| 2024/03/15 | 1,301 | 1,305 | 1,301 | 1,305 | +5 | +0.4% | 400 |
| 2024/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -29 | -2.2% | 300 |
| 2024/03/13 | 1,302 | 1,329 | 1,302 | 1,329 | +27 | +2.1% | 300 |
| 2024/03/12 | 1,300 | 1,302 | 1,300 | 1,302 | +2 | +0.2% | 600 |
| 2024/03/11 | 1,311 | 1,311 | 1,286 | 1,300 | -9 | -0.7% | 1,500 |
| 2024/03/08 | 1,308 | 1,341 | 1,308 | 1,309 | -21 | -1.6% | 2,300 |
| 2024/03/07 | 1,331 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,100 |
| 2024/03/06 | 1,340 | 1,351 | 1,329 | 1,331 | -18 | -1.3% | 1,100 |
| 2024/03/05 | 1,329 | 1,349 | 1,328 | 1,349 | +23 | +1.7% | 1,100 |
| 2024/03/04 | 1,350 | 1,350 | 1,325 | 1,326 | -34 | -2.5% | 2,600 |
| 2024/03/01 | 1,356 | 1,360 | 1,333 | 1,360 | +4 | +0.3% | 1,900 |
| 2024/02/29 | 1,378 | 1,378 | 1,351 | 1,356 | ±0 | ±0% | 900 |
| 2024/02/28 | 1,347 | 1,380 | 1,347 | 1,356 | +23 | +1.7% | 1,000 |
| 2024/02/27 | 1,350 | 1,372 | 1,316 | 1,333 | -32 | -2.3% | 2,700 |
| 2024/02/26 | 1,305 | 1,365 | 1,304 | 1,365 | +65 | +5% | 5,400 |
| 2024/02/22 | 1,226 | 1,470 | 1,226 | 1,300 | +80 | +6.6% | 32,600 |
| 2024/02/21 | 1,231 | 1,231 | 1,220 | 1,220 | -8 | -0.7% | 1,700 |
| 2024/02/20 | 1,265 | 1,265 | 1,228 | 1,228 | -22 | -1.8% | 2,400 |
| 2024/02/19 | 1,250 | 1,274 | 1,250 | 1,250 | +20 | +1.6% | 500 |
| 2024/02/16 | 1,219 | 1,258 | 1,219 | 1,230 | +5 | +0.4% | 2,400 |
| 2024/02/15 | 1,300 | 1,300 | 1,220 | 1,225 | -121 | -9% | 9,700 |
| 2024/02/14 | 1,321 | 1,350 | 1,314 | 1,346 | +26 | +2% | 4,000 |
| 2024/02/13 | 1,340 | 1,348 | 1,319 | 1,320 | -18 | -1.3% | 2,700 |
| 2024/02/09 | 1,322 | 1,338 | 1,322 | 1,338 | +7 | +0.5% | 800 |
| 2024/02/08 | 1,331 | 1,331 | 1,325 | 1,331 | +1 | +0.1% | 700 |
| 2024/02/07 | 1,331 | 1,349 | 1,329 | 1,330 | ±0 | ±0% | 1,600 |
| 2024/02/06 | 1,332 | 1,339 | 1,330 | 1,330 | -15 | -1.1% | 700 |
| 2024/02/05 | 1,366 | 1,366 | 1,325 | 1,345 | -21 | -1.5% | 1,100 |
| 2024/02/02 | 1,340 | 1,366 | 1,340 | 1,366 | +15 | +1.1% | 700 |
| 2024/02/01 | 1,356 | 1,356 | 1,350 | 1,351 | -5 | -0.4% | 500 |
| 2024/01/31 | 1,350 | 1,356 | 1,350 | 1,356 | -14 | -1% | 900 |
| 2024/01/30 | 1,347 | 1,375 | 1,330 | 1,370 | +47 | +3.6% | 3,300 |
| 2024/01/29 | 1,334 | 1,349 | 1,320 | 1,323 | -11 | -0.8% | 2,900 |
| 2024/01/26 | 1,344 | 1,344 | 1,321 | 1,334 | -5 | -0.4% | 700 |
| 2024/01/25 | 1,320 | 1,340 | 1,320 | 1,339 | +21 | +1.6% | 1,100 |
| 2024/01/24 | 1,328 | 1,328 | 1,314 | 1,318 | -15 | -1.1% | 1,300 |
| 2024/01/23 | 1,341 | 1,348 | 1,333 | 1,333 | -17 | -1.3% | 1,500 |
| 2024/01/22 | 1,354 | 1,354 | 1,330 | 1,350 | +26 | +2% | 1,300 |
| 2024/01/19 | 1,325 | 1,325 | 1,324 | 1,324 | -12 | -0.9% | 200 |
| 2024/01/18 | 1,328 | 1,337 | 1,320 | 1,336 | +15 | +1.1% | 800 |
| 2024/01/17 | 1,320 | 1,357 | 1,320 | 1,321 | -12 | -0.9% | 1,800 |
| 2024/01/16 | 1,347 | 1,357 | 1,319 | 1,333 | -2 | -0.1% | 3,300 |
| 2024/01/15 | 1,321 | 1,335 | 1,310 | 1,335 | +14 | +1.1% | 4,900 |
251～
300
件表示中 / 925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 | 177,200円 | +16.1% | +69.7% | 0.00% | 46.15倍 | 1.64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 |
| シンカ | 104,700円 | +20.1% | +2.1% | 0.00% | 138.49倍 | 3.40倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| プライムストラ | 93,700円 | +16.7% | +5.7% | 2.24% | 21.25倍 | 2.33倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ネットイヤー | 47,300円 | -9.1% | - | 1.27% | - | 1.30倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| フーバーブレ | 58,800円 | +36.6% | +257.1% | 0.00% | 25.14倍 | 2.37倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
