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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 940 | 959 | 926 | 930 | -20 | -2.1% | 2,673,000 |
| 2021/10/28 | 910 | 963 | 900 | 950 | +31 | +3.4% | 4,608,600 |
| 2021/10/27 | 927 | 948 | 919 | 919 | -17 | -1.8% | 3,931,300 |
| 2021/10/26 | 944 | 962 | 921 | 936 | +7 | +0.8% | 7,589,700 |
| 2021/10/25 | 991 | 993 | 910 | 929 | -83 | -8.2% | 11,743,600 |
| 2021/10/22 | 1,032 | 1,043 | 1,001 | 1,012 | -56 | -5.2% | 7,418,100 |
| 2021/10/21 | 1,117 | 1,122 | 1,062 | 1,068 | -79 | -6.9% | 7,396,100 |
| 2021/10/20 | 1,201 | 1,207 | 1,143 | 1,147 | -53 | -4.4% | 4,257,900 |
| 2021/10/19 | 1,178 | 1,203 | 1,171 | 1,200 | +22 | +1.9% | 3,190,200 |
| 2021/10/18 | 1,186 | 1,190 | 1,147 | 1,178 | -8 | -0.7% | 2,961,000 |
| 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 |
901～
950
件表示中 / 1392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 | 38,500円 | +22.7% | +23.6% | 0.00% | 35.55倍 | 3.29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 |
| グローセキュ | 298,000円 | +25.0% | +39.6% | 1.01% | 31.58倍 | 14.54倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| プロシップ | 289,700円 | +8.4% | +1.2% | 2.21% | 19.94倍 | 4.11倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| オ ロ | 278,300円 | +15.7% | +5.7% | 1.80% | 21.06倍 | 4.30倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＦＦＲＩ | 541,000円 | +40.2% | +9.5% | 0.26% | 59.85倍 | 15.35倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
