ｅＢＡＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 479 | 480.5 | 457.8 | 473.8 | -5.2 | -1.1% | 46,000 |
| 2017/08/25 | 480.3 | 480.3 | 477.5 | 479 | -1 | -0.2% | 11,200 |
| 2017/08/24 | 476.8 | 480 | 475.3 | 480 | +3.2 | +0.7% | 18,000 |
| 2017/08/23 | 472.5 | 476.8 | 471.8 | 476.8 | +3.3 | +0.7% | 17,200 |
| 2017/08/22 | 467 | 473.5 | 462 | 473.5 | +5.5 | +1.2% | 28,000 |
| 2017/08/21 | 473 | 475.8 | 468 | 468 | -8.8 | -1.8% | 33,600 |
| 2017/08/18 | 472.8 | 476.8 | 472.8 | 476.8 | +0.8 | +0.2% | 10,800 |
| 2017/08/17 | 475 | 476 | 473 | 476 | +0.2 | ±0% | 12,800 |
| 2017/08/16 | 476 | 476 | 473 | 475.8 | -0.2 | ±0% | 14,000 |
| 2017/08/15 | 476.3 | 477.5 | 473 | 476 | -0.3 | -0.1% | 13,200 |
| 2017/08/14 | 477.8 | 478.5 | 475 | 476.3 | -5.7 | -1.2% | 22,000 |
| 2017/08/10 | 484.3 | 484.3 | 477.5 | 482 | +3.2 | +0.7% | 24,400 |
| 2017/08/09 | 480 | 483.8 | 475.5 | 478.8 | +3.5 | +0.7% | 29,600 |
| 2017/08/08 | 484.8 | 484.8 | 473 | 475.3 | -4 | -0.8% | 33,600 |
| 2017/08/07 | 477.5 | 480 | 475.3 | 479.3 | +4 | +0.8% | 24,400 |
| 2017/08/04 | 474.3 | 477.8 | 474.3 | 475.3 | -4 | -0.8% | 3,200 |
| 2017/08/03 | 478.5 | 480 | 472.8 | 479.3 | +4.5 | +0.9% | 21,200 |
| 2017/08/02 | 470.3 | 477 | 470.3 | 474.8 | +4.5 | +1% | 28,000 |
| 2017/08/01 | 478.5 | 478.5 | 470.3 | 470.3 | -0.7 | -0.1% | 47,600 |
| 2017/07/31 | 472.8 | 480 | 470 | 471 | -5 | -1.1% | 45,600 |
| 2017/07/28 | 480.3 | 481.5 | 475.8 | 476 | -2.8 | -0.6% | 23,600 |
| 2017/07/27 | 482.5 | 483.5 | 478.5 | 478.8 | -1.5 | -0.3% | 19,600 |
| 2017/07/26 | 476.3 | 480.3 | 473.8 | 480.3 | +8 | +1.7% | 34,400 |
| 2017/07/25 | 476.5 | 477.8 | 470.5 | 472.3 | -6.5 | -1.4% | 42,000 |
| 2017/07/24 | 477.5 | 479.5 | 475 | 478.8 | -3.5 | -0.7% | 21,200 |
| 2017/07/21 | 486 | 486 | 471.5 | 482.3 | -2.7 | -0.6% | 50,800 |
| 2017/07/20 | 485 | 486.3 | 481.3 | 485 | +6.5 | +1.4% | 71,600 |
| 2017/07/19 | 474.8 | 478.8 | 472.5 | 478.5 | +3.7 | +0.8% | 44,400 |
| 2017/07/18 | 470 | 474.8 | 469.5 | 474.8 | +5.5 | +1.2% | 74,800 |
| 2017/07/14 | 463.3 | 469.5 | 463.3 | 469.3 | +3.5 | +0.8% | 40,400 |
| 2017/07/13 | 465 | 465.8 | 460.3 | 465.8 | +1.5 | +0.3% | 28,000 |
| 2017/07/12 | 459.8 | 464.5 | 457 | 464.3 | +5.5 | +1.2% | 28,400 |
| 2017/07/11 | 458.8 | 459.8 | 457.3 | 458.8 | ±0 | ±0% | 13,200 |
| 2017/07/10 | 454.8 | 460 | 454.8 | 458.8 | +5 | +1.1% | 33,200 |
| 2017/07/07 | 454 | 455 | 452 | 453.8 | -0.2 | ±0% | 14,400 |
| 2017/07/06 | 455.5 | 458.8 | 454 | 454 | -5 | -1.1% | 37,200 |
| 2017/07/05 | 460 | 460 | 457.3 | 459 | +3.7 | +0.8% | 10,800 |
| 2017/07/04 | 458.5 | 460 | 455.3 | 455.3 | -2.5 | -0.5% | 26,800 |
| 2017/07/03 | 453.8 | 458.3 | 453.8 | 457.8 | +2.8 | +0.6% | 13,600 |
| 2017/06/30 | 455.8 | 456.8 | 454.3 | 455 | -2.8 | -0.6% | 25,200 |
| 2017/06/29 | 457 | 460.5 | 456.8 | 457.8 | +0.8 | +0.2% | 12,000 |
| 2017/06/28 | 460 | 460 | 455 | 457 | -3 | -0.7% | 18,800 |
| 2017/06/27 | 466.3 | 466.3 | 458.3 | 460 | -2.8 | -0.6% | 24,000 |
| 2017/06/26 | 462.3 | 465.5 | 462.3 | 462.8 | +0.3 | +0.1% | 20,400 |
| 2017/06/23 | 468.8 | 468.8 | 460.5 | 462.5 | -6.3 | -1.3% | 68,400 |
| 2017/06/22 | 469.5 | 471.8 | 461.8 | 468.8 | +3.8 | +0.8% | 77,600 |
| 2017/06/21 | 454.3 | 465 | 449.3 | 465 | +10.7 | +2.4% | 130,400 |
| 2017/06/20 | 452.3 | 454.3 | 451 | 454.3 | +4.5 | +1% | 51,200 |
| 2017/06/19 | 450.8 | 453.5 | 448.8 | 449.8 | -1 | -0.2% | 44,800 |
| 2017/06/16 | 446.5 | 450.8 | 446.5 | 450.8 | +2.5 | +0.6% | 44,800 |
1951～
2000
件表示中 / 4563件
類似銘柄と比較する
現在ご覧いただいている「ｅＢＡＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 勤次郎 | 115,500円 | +20.0% | +75.0% | 0.74% | 27.32倍 | 2.34倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| デジハＨＤ | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| セック | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
