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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 44,800 |
| 2009/03/11 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 33,600 |
| 2009/03/10 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 60,800 |
| 2009/03/09 | 121.9 | 121.9 | 121.9 | 121.9 | -0.7 | -0.6% | 83,200 |
| 2009/03/06 | 122.6 | 122.6 | 122.6 | 122.6 | - | - | 1,600 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 126.3 | 126.3 | 122.6 | 122.6 | -3.6 | -2.9% | 4,800 |
| 2009/03/03 | 126.3 | 126.3 | 126.2 | 126.2 | - | - | 9,600 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 126.8 | 126.8 | 126.8 | 126.8 | +0.5 | +0.4% | 3,200 |
| 2009/02/26 | 126.3 | 126.3 | 126.3 | 126.3 | +0.7 | +0.6% | 3,200 |
| 2009/02/25 | 123.8 | 125.6 | 123.8 | 125.6 | +0.6 | +0.5% | 8,000 |
| 2009/02/24 | 125 | 125 | 125 | 125 | -3.1 | -2.4% | 3,200 |
| 2009/02/23 | 124.4 | 128.1 | 123.8 | 128.1 | -3.2 | -2.4% | 33,600 |
| 2009/02/20 | 128.8 | 131.3 | 128.1 | 131.3 | +1.3 | +1% | 12,800 |
| 2009/02/19 | 125.1 | 130 | 125.1 | 130 | +1.9 | +1.5% | 6,400 |
| 2009/02/18 | 125.6 | 128.1 | 125.6 | 128.1 | +3 | +2.4% | 4,800 |
| 2009/02/17 | 123.8 | 128.1 | 123.8 | 125.1 | - | - | 11,200 |
| 2009/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/13 | 125 | 125 | 125 | 125 | +1.2 | +1% | 1,600 |
| 2009/02/12 | 123.6 | 123.8 | 123.1 | 123.8 | +1.9 | +1.6% | 6,400 |
| 2009/02/10 | 122.2 | 122.2 | 121.9 | 121.9 | -0.3 | -0.2% | 16,000 |
| 2009/02/09 | 123.8 | 123.8 | 122.2 | 122.2 | -5.3 | -4.2% | 54,400 |
| 2009/02/06 | 127.5 | 127.5 | 127.5 | 127.5 | +0.6 | +0.5% | 1,600 |
| 2009/02/05 | 122 | 126.9 | 121.9 | 126.9 | +5 | +4.1% | 62,400 |
| 2009/02/04 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 14,400 |
| 2009/02/03 | 121.9 | 121.9 | 121.9 | 121.9 | -0.7 | -0.6% | 1,600 |
| 2009/02/02 | 131.3 | 132.5 | 122.6 | 122.6 | - | - | 14,400 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 125.6 | 125.6 | 125.6 | 125.6 | - | - | 1,600 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 1,600 |
| 2009/01/26 | 123.8 | 123.8 | 121.9 | 121.9 | -1.9 | -1.5% | 6,400 |
| 2009/01/23 | 122.2 | 123.8 | 122.2 | 123.8 | +1.9 | +1.6% | 3,200 |
| 2009/01/22 | 121.9 | 121.9 | 121.9 | 121.9 | - | - | 1,600 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 125 | 125 | 125 | 125 | -3.8 | -3% | 1,600 |
| 2009/01/19 | 125 | 128.8 | 125 | 128.8 | +6.9 | +5.7% | 19,200 |
| 2009/01/16 | 125 | 125 | 121.9 | 121.9 | -3.1 | -2.5% | 4,800 |
| 2009/01/15 | 125 | 125 | 125 | 125 | - | - | 3,200 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 121.9 | 125 | 121.9 | 124.4 | +2.2 | +1.8% | 40,000 |
| 2009/01/09 | 122 | 124.4 | 122 | 122.2 | +0.3 | +0.2% | 19,200 |
| 2009/01/08 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 19,200 |
| 2009/01/07 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 20,800 |
| 2009/01/06 | 122.1 | 122.1 | 121.9 | 121.9 | -0.1 | -0.1% | 24,000 |
| 2009/01/05 | 122.1 | 122.1 | 122 | 122 | +0.1 | +0.1% | 6,400 |
| 2008/12/30 | 122.6 | 122.6 | 121.9 | 121.9 | - | - | 4,800 |
| 2008/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/26 | 125 | 127.5 | 123.8 | 127.5 | +5.6 | +4.6% | 27,200 |
3951～
4000
件表示中 / 4489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 | 53,100円 | +5.9% | +11.3% | 2.60% | 19.10倍 | 3.52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 |
| ｎｏｔｅ | 151,900円 | +21.1% | +6.7% | 0.00% | 228.77倍 | 14.78倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| くすり窓 | 224,100円 | +20.4% | +33.8% | 1.01% | 14.86倍 | 3.63倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＩＭＡＧＩＣＡＧ | 55,900円 | -3.7% | -78.5% | 2.68% | - | 0.66倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ＡＢＥＪＡ | 265,400円 | +24.7% | +30.4% | 0.00% | 69.53倍 | 6.00倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
