ＴＯＫＹＯ 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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,090 | 1,135 | 1,078.3 | 1,125 | +48.3 | +4.5% | 1,433,400 |
| 2017/04/20 | 1,085 | 1,100 | 1,043.3 | 1,076.7 | -20 | -1.8% | 534,000 |
| 2017/04/19 | 1,096.7 | 1,125 | 1,085 | 1,096.7 | ±0 | ±0% | 671,700 |
| 2017/04/18 | 1,046.7 | 1,105 | 1,023.3 | 1,096.7 | +78.4 | +7.7% | 870,300 |
| 2017/04/17 | 1,000 | 1,050 | 1,000 | 1,018.3 | -28.4 | -2.7% | 513,900 |
| 2017/04/14 | 1,100 | 1,133.3 | 954.3 | 1,046.7 | -61.6 | -5.6% | 2,052,600 |
| 2017/04/13 | 1,026.7 | 1,111.7 | 1,016.7 | 1,108.3 | +46.6 | +4.4% | 774,300 |
| 2017/04/12 | 1,093.3 | 1,093.3 | 1,040 | 1,061.7 | -36.6 | -3.3% | 584,400 |
| 2017/04/11 | 1,093.3 | 1,103.3 | 1,071.7 | 1,098.3 | ±0 | ±0% | 515,400 |
| 2017/04/10 | 1,093.3 | 1,106.7 | 1,068.3 | 1,098.3 | +16.6 | +1.5% | 753,000 |
| 2017/04/07 | 1,063.3 | 1,095 | 996.7 | 1,081.7 | -1.6 | -0.1% | 1,169,700 |
| 2017/04/06 | 1,063.3 | 1,091.7 | 1,023.3 | 1,083.3 | +96.3 | +9.8% | 1,655,400 |
| 2017/04/05 | 978 | 999.7 | 963 | 987 | +11.7 | +1.2% | 348,000 |
| 2017/04/04 | 1,058.3 | 1,063.3 | 962 | 975.3 | -63 | -6.1% | 895,200 |
| 2017/04/03 | 984.3 | 1,048.3 | 979.3 | 1,038.3 | +59 | +6% | 836,100 |
| 2017/03/31 | 1,000 | 1,033.3 | 974 | 979.3 | -10.4 | -1.1% | 954,300 |
| 2017/03/30 | 995.7 | 1,001.7 | 968.7 | 989.7 | -8.3 | -0.8% | 356,100 |
| 2017/03/29 | 1,011.7 | 1,011.7 | 960 | 998 | -5.3 | -0.5% | 566,700 |
| 2017/03/28 | 1,021.7 | 1,023.3 | 987.3 | 1,003.3 | +6.3 | +0.6% | 415,200 |
| 2017/03/27 | 1,005 | 1,033.3 | 978.3 | 997 | +20.7 | +2.1% | 871,500 |
| 2017/03/24 | 941 | 991.7 | 937.3 | 976.3 | +55.6 | +6% | 708,300 |
| 2017/03/23 | 903.3 | 935.3 | 900.3 | 920.7 | +23.7 | +2.6% | 339,300 |
| 2017/03/22 | 877.7 | 900.3 | 877.7 | 897 | -2.3 | -0.3% | 168,300 |
| 2017/03/21 | 893.7 | 904.7 | 877.7 | 899.3 | -9.4 | -1% | 282,300 |
| 2017/03/17 | 909.7 | 925.7 | 895.3 | 908.7 | +8.4 | +0.9% | 185,700 |
| 2017/03/16 | 891 | 909 | 884.3 | 900.3 | +4.3 | +0.5% | 207,000 |
| 2017/03/15 | 905 | 918 | 895 | 896 | -11.3 | -1.2% | 181,500 |
| 2017/03/14 | 927 | 932.3 | 900.3 | 907.3 | -25.7 | -2.8% | 341,400 |
| 2017/03/13 | 919.7 | 973 | 919.7 | 933 | +14 | +1.5% | 567,000 |
| 2017/03/10 | 926.3 | 928.7 | 907 | 919 | -6.7 | -0.7% | 295,200 |
| 2017/03/09 | 923.3 | 935 | 913.7 | 925.7 | +7.4 | +0.8% | 257,400 |
| 2017/03/08 | 913.7 | 942.7 | 913.7 | 918.3 | +4.6 | +0.5% | 501,000 |
| 2017/03/07 | 934 | 936.3 | 911.7 | 913.7 | -21.3 | -2.3% | 280,800 |
| 2017/03/06 | 961 | 966.3 | 926 | 935 | -33.3 | -3.4% | 406,500 |
| 2017/03/03 | 960 | 1,008.3 | 956.7 | 968.3 | +35.3 | +3.8% | 781,800 |
| 2017/03/02 | 937 | 937.3 | 917 | 933 | +1.3 | +0.1% | 211,800 |
| 2017/03/01 | 930 | 940 | 909 | 931.7 | -13.3 | -1.4% | 387,300 |
| 2017/02/28 | 965 | 973.7 | 940.3 | 945 | -38.3 | -3.9% | 538,200 |
| 2017/02/27 | 953 | 984.7 | 940.3 | 983.3 | +47 | +5% | 442,800 |
| 2017/02/24 | 933.3 | 963.3 | 919.7 | 936.3 | ±0 | ±0% | 402,000 |
| 2017/02/23 | 952.3 | 953.7 | 924.3 | 936.3 | -19.4 | -2% | 481,500 |
| 2017/02/22 | 1,000 | 1,005 | 950.7 | 955.7 | -69.3 | -6.8% | 723,600 |
| 2017/02/21 | 1,028.3 | 1,028.3 | 976.3 | 1,025 | -1.7 | -0.2% | 558,600 |
| 2017/02/20 | 1,031.7 | 1,051.7 | 1,020 | 1,026.7 | +3.4 | +0.3% | 349,800 |
| 2017/02/17 | 1,016.7 | 1,083.3 | 1,010 | 1,023.3 | -16.7 | -1.6% | 873,300 |
| 2017/02/16 | 1,086.7 | 1,108.3 | 1,021.7 | 1,040 | -38.3 | -3.6% | 542,100 |
| 2017/02/15 | 1,075 | 1,111.7 | 1,070 | 1,078.3 | +6.6 | +0.6% | 245,400 |
| 2017/02/14 | 1,100 | 1,101.7 | 1,068.3 | 1,071.7 | -25 | -2.3% | 293,700 |
| 2017/02/13 | 1,088.3 | 1,125 | 1,076.7 | 1,096.7 | +23.4 | +2.2% | 369,300 |
| 2017/02/10 | 1,116.7 | 1,121.7 | 1,066.7 | 1,073.3 | -48.4 | -4.3% | 703,500 |
2001～
2050
件表示中 / 2400件
類似銘柄と比較する
現在ご覧いただいている「トウキョベース」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 |
|---|---|---|---|---|---|---|---|---|
| トウキョベース | 41,500円 | +11.4% | +8.5% | 1.45% | 20.04倍 | 3.57倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ＷＤＩ | 297,300円 | +1.7% | +28.6% | 0.57% | 37.19倍 | 2.90倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ダイイチ | 158,400円 | +12.8% | -15.7% | 2.27% | 14.89倍 | 1.03倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| ＶＥＧＡ | 163,000円 | +9.8% | +17.3% | 0.74% | 25.43倍 | 3.05倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.45倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
