BASE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 |
---|---|---|---|---|---|---|---|
2021/10/15 | 1,139 | 1,198 | 1,139 | 1,186 | +63 | +5.6% | 3,730,300 |
2021/10/14 | 1,118 | 1,159 | 1,111 | 1,123 | +18 | +1.6% | 3,623,600 |
2021/10/13 | 1,121 | 1,133 | 1,091 | 1,105 | -19 | -1.7% | 3,107,200 |
2021/10/12 | 1,157 | 1,165 | 1,114 | 1,124 | -23 | -2% | 2,442,700 |
2021/10/11 | 1,140 | 1,170 | 1,110 | 1,147 | -9 | -0.8% | 3,027,400 |
2021/10/08 | 1,219 | 1,229 | 1,154 | 1,156 | -33 | -2.8% | 5,703,500 |
2021/10/07 | 1,121 | 1,208 | 1,120 | 1,189 | +81 | +7.3% | 7,889,000 |
2021/10/06 | 1,118 | 1,152 | 1,095 | 1,108 | -7 | -0.6% | 4,494,700 |
2021/10/05 | 1,050 | 1,120 | 1,026 | 1,115 | +35 | +3.2% | 5,153,900 |
2021/10/04 | 1,120 | 1,132 | 1,072 | 1,080 | -53 | -4.7% | 3,757,000 |
2021/10/01 | 1,098 | 1,163 | 1,086 | 1,133 | +37 | +3.4% | 6,627,800 |
2021/09/30 | 1,110 | 1,125 | 1,070 | 1,096 | +44 | +4.2% | 7,417,800 |
2021/09/29 | 1,067 | 1,077 | 1,038 | 1,052 | -54 | -4.9% | 3,537,100 |
2021/09/28 | 1,145 | 1,168 | 1,100 | 1,106 | -30 | -2.6% | 2,882,100 |
2021/09/27 | 1,163 | 1,184 | 1,131 | 1,136 | -16 | -1.4% | 3,161,900 |
2021/09/24 | 1,150 | 1,154 | 1,100 | 1,152 | +39 | +3.5% | 5,202,000 |
2021/09/22 | 1,146 | 1,154 | 1,110 | 1,113 | -40 | -3.5% | 4,293,100 |
2021/09/21 | 1,132 | 1,165 | 1,107 | 1,153 | -61 | -5% | 5,156,200 |
2021/09/17 | 1,171 | 1,214 | 1,161 | 1,214 | +13 | +1.1% | 4,853,400 |
2021/09/16 | 1,256 | 1,270 | 1,185 | 1,201 | -72 | -5.7% | 4,872,000 |
2021/09/15 | 1,282 | 1,283 | 1,222 | 1,273 | -32 | -2.5% | 5,694,300 |
2021/09/14 | 1,366 | 1,366 | 1,272 | 1,305 | -57 | -4.2% | 6,774,000 |
2021/09/13 | 1,454 | 1,493 | 1,340 | 1,362 | -20 | -1.4% | 10,988,900 |
2021/09/10 | 1,187 | 1,403 | 1,160 | 1,382 | +261 | +23.3% | 15,754,300 |
2021/09/09 | 1,170 | 1,173 | 1,116 | 1,121 | -67 | -5.6% | 2,968,300 |
2021/09/08 | 1,186 | 1,199 | 1,154 | 1,188 | -6 | -0.5% | 2,506,400 |
2021/09/07 | 1,187 | 1,233 | 1,175 | 1,194 | +15 | +1.3% | 2,693,600 |
2021/09/06 | 1,221 | 1,226 | 1,153 | 1,179 | +18 | +1.6% | 3,723,900 |
2021/09/03 | 1,099 | 1,161 | 1,094 | 1,161 | +80 | +7.4% | 4,846,100 |
2021/09/02 | 1,149 | 1,155 | 1,075 | 1,081 | -73 | -6.3% | 3,329,100 |
2021/09/01 | 1,163 | 1,176 | 1,122 | 1,154 | +10 | +0.9% | 3,299,000 |
2021/08/31 | 1,176 | 1,204 | 1,129 | 1,144 | -2 | -0.2% | 4,898,000 |
2021/08/30 | 1,068 | 1,156 | 1,065 | 1,146 | +81 | +7.6% | 2,818,000 |
2021/08/27 | 1,102 | 1,102 | 1,055 | 1,065 | -41 | -3.7% | 1,875,000 |
2021/08/26 | 1,084 | 1,114 | 1,077 | 1,106 | +20 | +1.8% | 2,781,700 |
2021/08/25 | 1,050 | 1,093 | 1,045 | 1,086 | +11 | +1% | 2,775,800 |
2021/08/24 | 1,139 | 1,151 | 1,073 | 1,075 | -55 | -4.9% | 4,219,400 |
2021/08/23 | 1,179 | 1,188 | 1,115 | 1,130 | +30 | +2.7% | 4,507,100 |
2021/08/20 | 1,100 | 1,125 | 1,073 | 1,100 | -15 | -1.3% | 3,994,600 |
2021/08/19 | 1,068 | 1,147 | 1,063 | 1,115 | +67 | +6.4% | 7,358,400 |
2021/08/18 | 1,012 | 1,058 | 968 | 1,048 | +6 | +0.6% | 7,131,300 |
2021/08/17 | 1,027 | 1,056 | 1,010 | 1,042 | +10 | +1% | 2,105,900 |
2021/08/16 | 1,037 | 1,080 | 1,022 | 1,032 | -10 | -1% | 2,456,600 |
2021/08/13 | 1,072 | 1,091 | 1,031 | 1,042 | -18 | -1.7% | 3,038,000 |
2021/08/12 | 1,102 | 1,107 | 1,034 | 1,060 | -65 | -5.8% | 5,490,200 |
2021/08/11 | 1,141 | 1,173 | 1,105 | 1,125 | -45 | -3.8% | 3,841,300 |
2021/08/10 | 1,230 | 1,239 | 1,156 | 1,170 | -107 | -8.4% | 3,774,000 |
2021/08/06 | 1,211 | 1,357 | 1,195 | 1,277 | -21 | -1.6% | 6,388,100 |
2021/08/05 | 1,246 | 1,325 | 1,246 | 1,298 | +51 | +4.1% | 2,882,300 |
2021/08/04 | 1,236 | 1,329 | 1,222 | 1,247 | -4 | -0.3% | 3,192,700 |
851~
900
件表示中 / 1332件
類似銘柄と比較する
現在ご覧いただいている「BASE」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 |
---|---|---|---|---|---|---|---|---|
BASE | 34,400円 | +22.7% | +23.6% | 0.00% | 31.44倍 | 2.91倍 |
|
個人、小規模事業者向けECプラットフォーム「BASE」運営。店舗売上連動の利用料が収益源 |
学研HD | 92,200円 | +7.8% | +4.3% | 2.82% | 10.90倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
ビーエンジ | 345,000円 | +6.2% | +18.6% | 2.90% | 12.34倍 | 3.42倍 |
|
ERPで自社製「mcフレーム」育つ。独SAP導入案件でも実績豊富。18年から図研が筆頭株主 |
セルシス | 109,800円 | +27.1% | -15.9% | 3.28% | 19.19倍 | 6.26倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
日シス技術 | 156,500円 | +9.1% | +11.8% | 1.73% | 16.83倍 | 2.98倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが4本柱 |
市場注目の銘柄
チャート関連のコラム