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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 103.8 | 103.8 | 103.8 | 103.8 | +6.8 | +7% | 6,400 |
| 2008/10/09 | 96.3 | 97 | 96.3 | 97 | -6.8 | -6.6% | 4,800 |
| 2008/10/08 | 118.8 | 118.8 | 103.8 | 103.8 | -15 | -12.6% | 27,200 |
| 2008/10/07 | 121.1 | 121.1 | 106.9 | 118.8 | -3.1 | -2.5% | 22,400 |
| 2008/10/06 | 121.9 | 121.9 | 121.9 | 121.9 | -2.5 | -2% | 3,200 |
| 2008/10/03 | 119.4 | 124.4 | 119.4 | 124.4 | -4.4 | -3.4% | 8,000 |
| 2008/10/02 | 128.8 | 128.8 | 128.8 | 128.8 | -2.5 | -1.9% | 1,600 |
| 2008/10/01 | 131.3 | 131.3 | 131.3 | 131.3 | +5 | +4% | 4,800 |
| 2008/09/30 | 130 | 130.6 | 122.5 | 126.3 | -5 | -3.8% | 59,200 |
| 2008/09/29 | 131.3 | 131.3 | 131.3 | 131.3 | -2.5 | -1.9% | 4,800 |
| 2008/09/26 | 137.5 | 137.5 | 133.8 | 133.8 | -0.6 | -0.4% | 8,000 |
| 2008/09/25 | 131.3 | 134.4 | 131.3 | 134.4 | +3.1 | +2.4% | 4,800 |
| 2008/09/24 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 1,600 |
| 2008/09/22 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 3,200 |
| 2008/09/19 | 130 | 131.3 | 130 | 131.3 | +1.3 | +1% | 20,800 |
| 2008/09/18 | 126.3 | 130 | 125 | 130 | +3.7 | +2.9% | 14,400 |
| 2008/09/17 | 141.9 | 141.9 | 126.3 | 126.3 | -15.6 | -11% | 25,600 |
| 2008/09/16 | 125 | 141.9 | 114.4 | 141.9 | +16.9 | +13.5% | 56,000 |
| 2008/09/12 | 125 | 125 | 125 | 125 | +1.2 | +1% | 1,600 |
| 2008/09/11 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 1,600 |
| 2008/09/10 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 4,800 |
| 2008/09/09 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 16,000 |
| 2008/09/08 | 123.6 | 123.8 | 123.2 | 123.8 | +7.5 | +6.4% | 8,000 |
| 2008/09/05 | 116.3 | 116.3 | 116.3 | 116.3 | -7.5 | -6.1% | 6,400 |
| 2008/09/04 | 125 | 125 | 123.8 | 123.8 | -1.2 | -1% | 8,000 |
| 2008/09/03 | 125 | 125 | 125 | 125 | -3.1 | -2.4% | 8,000 |
| 2008/09/02 | 125 | 128.1 | 125 | 128.1 | +2.5 | +2% | 17,600 |
| 2008/09/01 | 130.6 | 131.3 | 125.1 | 125.6 | -1.9 | -1.5% | 19,200 |
| 2008/08/29 | 122.5 | 127.5 | 122.5 | 127.5 | +5.6 | +4.6% | 33,600 |
| 2008/08/28 | 120 | 121.9 | 120 | 121.9 | +1.9 | +1.6% | 6,400 |
| 2008/08/27 | 120.6 | 120.6 | 120 | 120 | -0.6 | -0.5% | 8,000 |
| 2008/08/26 | 120 | 120.6 | 120 | 120.6 | +3.1 | +2.6% | 9,600 |
| 2008/08/25 | 116.9 | 117.5 | 116.9 | 117.5 | +0.6 | +0.5% | 318,400 |
| 2008/08/22 | 112.5 | 116.9 | 112.5 | 116.9 | +4.4 | +3.9% | 19,200 |
| 2008/08/21 | 115.6 | 115.6 | 112.5 | 112.5 | -3.1 | -2.7% | 32,000 |
| 2008/08/20 | 116.3 | 116.3 | 115.6 | 115.6 | -3.2 | -2.7% | 14,400 |
| 2008/08/19 | 118.8 | 118.8 | 118.8 | 118.8 | ±0 | ±0% | 8,000 |
| 2008/08/18 | 118.8 | 118.8 | 118.8 | 118.8 | +1.3 | +1.1% | 6,400 |
| 2008/08/15 | 118.8 | 118.8 | 117.5 | 117.5 | -0.6 | -0.5% | 6,400 |
| 2008/08/14 | 116.3 | 118.1 | 115.6 | 118.1 | +3.1 | +2.7% | 17,600 |
| 2008/08/13 | 115.6 | 115.6 | 115 | 115 | -0.6 | -0.5% | 12,800 |
| 2008/08/12 | 115 | 116.3 | 114.4 | 115.6 | +0.6 | +0.5% | 70,400 |
| 2008/08/11 | 114.4 | 115.6 | 112.5 | 115 | +2.5 | +2.2% | 36,800 |
| 2008/08/08 | 115 | 115 | 110 | 112.5 | -2.5 | -2.2% | 20,800 |
| 2008/08/07 | 114.4 | 115.6 | 114.4 | 115 | +0.6 | +0.5% | 40,000 |
| 2008/08/06 | 112.5 | 114.4 | 112.5 | 114.4 | +4.4 | +4% | 16,000 |
| 2008/08/05 | 114.4 | 115.6 | 110 | 110 | -3.4 | -3% | 33,600 |
| 2008/08/04 | 114.1 | 117.4 | 112.5 | 113.4 | -4.1 | -3.5% | 20,800 |
| 2008/08/01 | 118.8 | 118.8 | 117.5 | 117.5 | -5.6 | -4.5% | 4,800 |
| 2008/07/31 | 115.6 | 123.1 | 115 | 123.1 | +4.3 | +3.6% | 17,600 |
4051～
4100
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
