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 |
---|---|---|---|---|---|---|---|
2020/06/29 | 4,655 | 4,705 | 4,405 | 4,520 | -245 | -5.1% | 521,700 |
2020/06/26 | 5,050 | 5,050 | 4,560 | 4,765 | -180 | -3.6% | 667,200 |
2020/06/25 | 4,955 | 5,080 | 4,780 | 4,945 | -105 | -2.1% | 564,400 |
2020/06/24 | 4,820 | 5,050 | 4,700 | 5,050 | +440 | +9.5% | 1,017,700 |
2020/06/23 | 4,655 | 4,765 | 4,505 | 4,610 | -115 | -2.4% | 480,900 |
2020/06/22 | 4,325 | 4,880 | 4,305 | 4,725 | +400 | +9.2% | 1,120,300 |
2020/06/19 | 4,260 | 4,520 | 4,160 | 4,325 | +45 | +1.1% | 633,600 |
2020/06/18 | 4,340 | 4,445 | 4,115 | 4,280 | +10 | +0.2% | 540,800 |
2020/06/17 | 4,530 | 4,650 | 4,160 | 4,270 | -290 | -6.4% | 832,300 |
2020/06/16 | 4,400 | 4,790 | 4,350 | 4,560 | +460 | +11.2% | 982,800 |
2020/06/15 | 4,200 | 4,435 | 4,010 | 4,100 | +20 | +0.5% | 956,600 |
2020/06/12 | 3,365 | 4,085 | 3,330 | 4,080 | +505 | +14.1% | 696,400 |
2020/06/11 | 3,580 | 3,685 | 3,485 | 3,575 | -5 | -0.1% | 387,100 |
2020/06/10 | 3,560 | 3,885 | 3,480 | 3,580 | -45 | -1.2% | 710,600 |
2020/06/09 | 3,655 | 3,730 | 3,430 | 3,625 | -25 | -0.7% | 452,200 |
2020/06/08 | 3,420 | 3,650 | 3,300 | 3,650 | +245 | +7.2% | 373,900 |
2020/06/05 | 3,510 | 3,545 | 3,240 | 3,405 | -105 | -3% | 527,600 |
2020/06/04 | 3,470 | 3,625 | 3,435 | 3,510 | +40 | +1.2% | 381,800 |
2020/06/03 | 3,655 | 3,665 | 3,455 | 3,470 | -140 | -3.9% | 400,300 |
2020/06/02 | 3,695 | 3,720 | 3,565 | 3,610 | -15 | -0.4% | 595,900 |
2020/06/01 | 3,455 | 3,770 | 3,430 | 3,625 | +280 | +8.4% | 1,051,800 |
2020/05/29 | 3,040 | 3,460 | 3,030 | 3,345 | +235 | +7.6% | 685,800 |
2020/05/28 | 3,070 | 3,160 | 3,005 | 3,110 | +10 | +0.3% | 431,700 |
2020/05/27 | 3,200 | 3,265 | 3,035 | 3,100 | -295 | -8.7% | 722,600 |
2020/05/26 | 3,235 | 3,600 | 3,105 | 3,395 | +115 | +3.5% | 847,000 |
2020/05/25 | 3,395 | 3,450 | 3,240 | 3,280 | -165 | -4.8% | 707,500 |
2020/05/22 | 3,500 | 3,680 | 3,230 | 3,445 | -75 | -2.1% | 1,393,500 |
2020/05/21 | 3,600 | 3,975 | 3,315 | 3,520 | +210 | +6.3% | 2,532,600 |
2020/05/20 | 3,010 | 3,310 | 2,990 | 3,310 | +500 | +17.8% | 2,213,900 |
2020/05/19 | 2,575 | 3,040 | 2,565 | 2,810 | +271 | +10.7% | 2,353,900 |
2020/05/18 | 2,539 | 2,539 | 2,537 | 2,539 | +500 | +24.5% | 568,200 |
2020/05/15 | 1,912 | 2,060 | 1,863 | 2,039 | +89 | +4.6% | 360,600 |
2020/05/14 | 1,840 | 1,976 | 1,825 | 1,950 | +87 | +4.7% | 289,200 |
2020/05/13 | 1,851 | 1,876 | 1,787 | 1,863 | -94 | -4.8% | 394,600 |
2020/05/12 | 1,952 | 2,045 | 1,882 | 1,957 | -18 | -0.9% | 328,900 |
2020/05/11 | 1,800 | 2,010 | 1,777 | 1,975 | +175 | +9.7% | 644,900 |
2020/05/08 | 1,650 | 1,850 | 1,631 | 1,800 | +133 | +8% | 535,800 |
2020/05/07 | 1,515 | 1,672 | 1,509 | 1,667 | +149 | +9.8% | 260,700 |
2020/05/01 | 1,507 | 1,535 | 1,469 | 1,518 | -27 | -1.7% | 188,300 |
2020/04/30 | 1,528 | 1,586 | 1,519 | 1,545 | +47 | +3.1% | 225,500 |
2020/04/28 | 1,459 | 1,498 | 1,410 | 1,498 | +10 | +0.7% | 165,700 |
2020/04/27 | 1,400 | 1,513 | 1,395 | 1,488 | +89 | +6.4% | 202,000 |
2020/04/24 | 1,428 | 1,447 | 1,391 | 1,399 | -44 | -3% | 113,800 |
2020/04/23 | 1,450 | 1,548 | 1,424 | 1,443 | +58 | +4.2% | 183,500 |
2020/04/22 | 1,455 | 1,455 | 1,361 | 1,385 | -122 | -8.1% | 191,500 |
2020/04/21 | 1,574 | 1,617 | 1,408 | 1,507 | -50 | -3.2% | 305,800 |
2020/04/20 | 1,460 | 1,620 | 1,460 | 1,557 | +157 | +11.2% | 379,600 |
2020/04/17 | 1,500 | 1,520 | 1,372 | 1,400 | -63 | -4.3% | 178,300 |
2020/04/16 | 1,470 | 1,526 | 1,452 | 1,463 | -7 | -0.5% | 150,000 |
2020/04/15 | 1,450 | 1,530 | 1,400 | 1,470 | +19 | +1.3% | 153,000 |
951~
1000
件表示中 / 1114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 | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68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 |
サンアスタリスク | 93,300円 | +20.3% | +0.9% | 0.00% | 19.96倍 | 3.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。IT人材の育成・紹介も |
ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
アイネス | 166,300円 | +8.5% | +46.4% | 3.31% | 12.81倍 | 0.92倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
フリービット | 147,400円 | +13.3% | +53.8% | 1.83% | 8.92倍 | 2.96倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、MVNOトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム