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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/08/03 | 1,217 | 1,272 | 1,216 | 1,251 | +11 | +0.9% | 2,998,000 |
| 2021/08/02 | 1,141 | 1,255 | 1,132 | 1,240 | +100 | +8.8% | 4,923,400 |
| 2021/07/30 | 1,254 | 1,269 | 1,129 | 1,140 | -153 | -11.8% | 6,378,400 |
| 2021/07/29 | 1,342 | 1,366 | 1,284 | 1,293 | -41 | -3.1% | 3,845,200 |
| 2021/07/28 | 1,477 | 1,480 | 1,231 | 1,334 | -181 | -11.9% | 9,229,600 |
| 2021/07/27 | 1,551 | 1,567 | 1,509 | 1,515 | -49 | -3.1% | 1,235,300 |
| 2021/07/26 | 1,550 | 1,614 | 1,535 | 1,564 | +39 | +2.6% | 2,229,500 |
| 2021/07/21 | 1,571 | 1,585 | 1,508 | 1,525 | -53 | -3.4% | 1,795,100 |
| 2021/07/20 | 1,541 | 1,588 | 1,508 | 1,578 | +41 | +2.7% | 2,095,200 |
| 2021/07/19 | 1,519 | 1,541 | 1,498 | 1,537 | +30 | +2% | 1,163,200 |
| 2021/07/16 | 1,510 | 1,534 | 1,492 | 1,507 | -24 | -1.6% | 1,566,000 |
| 2021/07/15 | 1,546 | 1,558 | 1,525 | 1,531 | -30 | -1.9% | 1,437,300 |
| 2021/07/14 | 1,560 | 1,563 | 1,542 | 1,561 | -1 | -0.1% | 1,079,700 |
| 2021/07/13 | 1,604 | 1,610 | 1,556 | 1,562 | -56 | -3.5% | 1,717,800 |
| 2021/07/12 | 1,606 | 1,624 | 1,590 | 1,618 | +32 | +2% | 1,121,500 |
| 2021/07/09 | 1,567 | 1,596 | 1,555 | 1,586 | -8 | -0.5% | 1,295,600 |
| 2021/07/08 | 1,615 | 1,632 | 1,555 | 1,594 | -38 | -2.3% | 1,833,600 |
| 2021/07/07 | 1,671 | 1,693 | 1,620 | 1,632 | -32 | -1.9% | 1,423,900 |
| 2021/07/06 | 1,642 | 1,677 | 1,642 | 1,664 | +25 | +1.5% | 1,102,400 |
| 2021/07/05 | 1,674 | 1,691 | 1,633 | 1,639 | -26 | -1.6% | 897,500 |
| 2021/07/02 | 1,674 | 1,699 | 1,655 | 1,665 | -28 | -1.7% | 878,700 |
| 2021/07/01 | 1,689 | 1,730 | 1,677 | 1,693 | +4 | +0.2% | 1,371,300 |
| 2021/06/30 | 1,744 | 1,760 | 1,682 | 1,689 | -81 | -4.6% | 2,541,100 |
| 2021/06/29 | 1,779 | 1,785 | 1,744 | 1,770 | +17 | +1% | 1,407,000 |
| 2021/06/28 | 1,734 | 1,775 | 1,730 | 1,753 | +48 | +2.8% | 1,893,000 |
| 2021/06/25 | 1,691 | 1,728 | 1,675 | 1,705 | +23 | +1.4% | 1,654,400 |
| 2021/06/24 | 1,673 | 1,707 | 1,660 | 1,682 | +30 | +1.8% | 1,697,800 |
| 2021/06/23 | 1,645 | 1,665 | 1,613 | 1,652 | +15 | +0.9% | 1,316,900 |
| 2021/06/22 | 1,690 | 1,695 | 1,631 | 1,637 | -44 | -2.6% | 1,856,300 |
| 2021/06/21 | 1,626 | 1,698 | 1,625 | 1,681 | +3 | +0.2% | 1,567,200 |
| 2021/06/18 | 1,745 | 1,753 | 1,678 | 1,678 | -2 | -0.1% | 1,925,800 |
| 2021/06/17 | 1,739 | 1,766 | 1,664 | 1,680 | -99 | -5.6% | 2,863,800 |
| 2021/06/16 | 1,772 | 1,808 | 1,745 | 1,779 | -23 | -1.3% | 1,380,000 |
| 2021/06/15 | 1,835 | 1,845 | 1,776 | 1,802 | -26 | -1.4% | 1,422,200 |
| 2021/06/14 | 1,820 | 1,854 | 1,771 | 1,828 | +25 | +1.4% | 1,682,300 |
| 2021/06/11 | 1,900 | 1,952 | 1,800 | 1,803 | -39 | -2.1% | 3,805,700 |
| 2021/06/10 | 1,897 | 1,900 | 1,833 | 1,842 | -86 | -4.5% | 2,926,100 |
| 2021/06/09 | 1,770 | 1,944 | 1,735 | 1,928 | +183 | +10.5% | 6,624,900 |
| 2021/06/08 | 1,730 | 1,775 | 1,723 | 1,745 | +36 | +2.1% | 2,421,400 |
| 2021/06/07 | 1,639 | 1,727 | 1,633 | 1,709 | +91 | +5.6% | 2,876,300 |
951～
1000
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
