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 |
---|---|---|---|---|---|---|---|
2020/04/14 | 1,337 | 1,530 | 1,324 | 1,451 | +144 | +11% | 206,500 |
2020/04/13 | 1,266 | 1,324 | 1,260 | 1,307 | +38 | +3% | 72,500 |
2020/04/10 | 1,305 | 1,350 | 1,258 | 1,269 | -30 | -2.3% | 79,200 |
2020/04/09 | 1,311 | 1,350 | 1,286 | 1,299 | -28 | -2.1% | 100,000 |
2020/04/08 | 1,254 | 1,342 | 1,160 | 1,327 | +75 | +6% | 176,900 |
2020/04/07 | 1,190 | 1,286 | 1,164 | 1,252 | +117 | +10.3% | 198,900 |
2020/04/06 | 1,062 | 1,137 | 1,062 | 1,135 | +78 | +7.4% | 117,900 |
2020/04/03 | 1,054 | 1,110 | 1,034 | 1,057 | +40 | +3.9% | 134,200 |
2020/04/02 | 1,068 | 1,109 | 1,000 | 1,017 | -51 | -4.8% | 128,000 |
2020/04/01 | 1,080 | 1,116 | 1,034 | 1,068 | -21 | -1.9% | 77,800 |
2020/03/31 | 1,053 | 1,164 | 1,053 | 1,089 | +36 | +3.4% | 184,300 |
2020/03/30 | 1,105 | 1,143 | 1,031 | 1,053 | -82 | -7.2% | 111,400 |
2020/03/27 | 1,115 | 1,150 | 1,058 | 1,135 | +35 | +3.2% | 84,900 |
2020/03/26 | 1,080 | 1,148 | 1,038 | 1,100 | +15 | +1.4% | 99,100 |
2020/03/25 | 1,136 | 1,200 | 1,072 | 1,085 | +39 | +3.7% | 167,900 |
2020/03/24 | 960 | 1,046 | 960 | 1,046 | +150 | +16.7% | 172,900 |
2020/03/23 | 915 | 970 | 890 | 896 | -11 | -1.2% | 134,600 |
2020/03/19 | 976 | 997 | 901 | 907 | -16 | -1.7% | 159,300 |
2020/03/18 | 936 | 1,006 | 906 | 923 | +17 | +1.9% | 195,000 |
2020/03/17 | 836 | 956 | 836 | 906 | +39 | +4.5% | 267,700 |
2020/03/16 | 898 | 997 | 850 | 867 | -55 | -6% | 305,300 |
2020/03/13 | 921 | 989 | 774 | 922 | -119 | -11.4% | 461,000 |
2020/03/12 | 1,111 | 1,132 | 995 | 1,041 | -99 | -8.7% | 336,300 |
2020/03/11 | 1,228 | 1,259 | 1,089 | 1,140 | -118 | -9.4% | 265,300 |
2020/03/10 | 1,106 | 1,271 | 1,100 | 1,258 | +40 | +3.3% | 217,600 |
2020/03/09 | 1,304 | 1,339 | 1,184 | 1,218 | -176 | -12.6% | 193,100 |
2020/03/06 | 1,455 | 1,489 | 1,391 | 1,394 | -85 | -5.7% | 123,900 |
2020/03/05 | 1,505 | 1,548 | 1,466 | 1,479 | -20 | -1.3% | 80,600 |
2020/03/04 | 1,465 | 1,546 | 1,441 | 1,499 | -6 | -0.4% | 98,900 |
2020/03/03 | 1,650 | 1,650 | 1,488 | 1,505 | -23 | -1.5% | 144,900 |
2020/03/02 | 1,421 | 1,579 | 1,421 | 1,528 | +162 | +11.9% | 177,000 |
2020/02/28 | 1,636 | 1,636 | 1,366 | 1,366 | -350 | -20.4% | 400,600 |
2020/02/27 | 1,745 | 1,796 | 1,615 | 1,716 | -14 | -0.8% | 303,100 |
2020/02/26 | 1,715 | 1,774 | 1,670 | 1,730 | +55 | +3.3% | 408,300 |
2020/02/25 | 1,627 | 1,736 | 1,621 | 1,675 | -22 | -1.3% | 226,400 |
2020/02/21 | 1,700 | 1,737 | 1,668 | 1,697 | +20 | +1.2% | 235,100 |
2020/02/20 | 1,599 | 1,699 | 1,580 | 1,677 | +107 | +6.8% | 282,300 |
2020/02/19 | 1,525 | 1,585 | 1,504 | 1,570 | +50 | +3.3% | 474,800 |
2020/02/18 | 1,518 | 1,545 | 1,503 | 1,520 | +14 | +0.9% | 234,600 |
2020/02/17 | 1,508 | 1,538 | 1,468 | 1,506 | -9 | -0.6% | 165,800 |
2020/02/14 | 1,599 | 1,622 | 1,471 | 1,515 | -44 | -2.8% | 418,900 |
2020/02/13 | 1,453 | 1,581 | 1,451 | 1,559 | +120 | +8.3% | 230,900 |
2020/02/12 | 1,479 | 1,486 | 1,439 | 1,439 | -19 | -1.3% | 72,800 |
2020/02/10 | 1,490 | 1,491 | 1,427 | 1,458 | -25 | -1.7% | 128,400 |
2020/02/07 | 1,527 | 1,535 | 1,449 | 1,483 | -35 | -2.3% | 139,900 |
2020/02/06 | 1,491 | 1,540 | 1,491 | 1,518 | +41 | +2.8% | 140,200 |
2020/02/05 | 1,525 | 1,542 | 1,475 | 1,477 | -10 | -0.7% | 170,600 |
2020/02/04 | 1,452 | 1,517 | 1,452 | 1,487 | -25 | -1.7% | 162,700 |
2020/02/03 | 1,469 | 1,536 | 1,396 | 1,512 | +20 | +1.3% | 253,500 |
2020/01/31 | 1,591 | 1,601 | 1,471 | 1,492 | -96 | -6% | 365,900 |
1001~
1050
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