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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,321 | 1,334 | 1,316 | 1,321 | ±0 | ±0% | 1,000 |
| 2024/01/11 | 1,330 | 1,343 | 1,321 | 1,321 | -9 | -0.7% | 1,200 |
| 2024/01/10 | 1,342 | 1,347 | 1,302 | 1,330 | -11 | -0.8% | 5,500 |
| 2024/01/09 | 1,359 | 1,361 | 1,340 | 1,341 | -22 | -1.6% | 2,100 |
| 2024/01/05 | 1,351 | 1,370 | 1,350 | 1,363 | +8 | +0.6% | 2,200 |
| 2024/01/04 | 1,355 | 1,355 | 1,327 | 1,355 | +28 | +2.1% | 3,200 |
| 2023/12/29 | 1,370 | 1,400 | 1,323 | 1,327 | -31 | -2.3% | 9,600 |
| 2023/12/28 | 1,329 | 1,362 | 1,290 | 1,358 | +47 | +3.6% | 5,200 |
| 2023/12/27 | 1,330 | 1,338 | 1,311 | 1,311 | -19 | -1.4% | 5,900 |
| 2023/12/26 | 1,329 | 1,354 | 1,319 | 1,330 | +1 | +0.1% | 3,600 |
| 2023/12/25 | 1,374 | 1,374 | 1,288 | 1,329 | -45 | -3.3% | 9,100 |
| 2023/12/22 | 1,322 | 1,540 | 1,322 | 1,374 | +43 | +3.2% | 38,600 |
| 2023/12/21 | 1,362 | 1,362 | 1,321 | 1,331 | -31 | -2.3% | 1,200 |
| 2023/12/20 | 1,334 | 1,362 | 1,319 | 1,362 | +42 | +3.2% | 5,700 |
| 2023/12/19 | 1,348 | 1,348 | 1,320 | 1,320 | -28 | -2.1% | 2,800 |
| 2023/12/18 | 1,331 | 1,360 | 1,325 | 1,348 | ±0 | ±0% | 1,300 |
| 2023/12/15 | 1,312 | 1,348 | 1,300 | 1,348 | +36 | +2.7% | 3,400 |
| 2023/12/14 | 1,372 | 1,372 | 1,300 | 1,312 | -58 | -4.2% | 8,800 |
301～
350
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
