ベースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,445 | 3,445 | 3,360 | 3,390 | -100 | -2.9% | 53,000 |
| 2025/06/12 | 3,480 | 3,500 | 3,460 | 3,490 | +20 | +0.6% | 17,600 |
| 2025/06/11 | 3,410 | 3,480 | 3,410 | 3,470 | +65 | +1.9% | 26,700 |
| 2025/06/10 | 3,455 | 3,480 | 3,405 | 3,405 | -30 | -0.9% | 23,200 |
| 2025/06/09 | 3,445 | 3,460 | 3,420 | 3,435 | +15 | +0.4% | 15,300 |
| 2025/06/06 | 3,450 | 3,500 | 3,415 | 3,420 | -80 | -2.3% | 29,700 |
| 2025/06/05 | 3,485 | 3,550 | 3,475 | 3,500 | +30 | +0.9% | 39,900 |
| 2025/06/04 | 3,500 | 3,500 | 3,455 | 3,470 | ±0 | ±0% | 26,200 |
| 2025/06/03 | 3,455 | 3,520 | 3,440 | 3,470 | -15 | -0.4% | 43,600 |
| 2025/06/02 | 3,400 | 3,495 | 3,295 | 3,485 | +25 | +0.7% | 39,700 |
| 2025/05/30 | 3,425 | 3,515 | 3,425 | 3,460 | +20 | +0.6% | 35,800 |
| 2025/05/29 | 3,465 | 3,475 | 3,415 | 3,440 | -25 | -0.7% | 36,700 |
| 2025/05/28 | 3,415 | 3,495 | 3,400 | 3,465 | +45 | +1.3% | 59,200 |
| 2025/05/27 | 3,485 | 3,520 | 3,410 | 3,420 | +5 | +0.1% | 62,700 |
| 2025/05/26 | 3,320 | 3,435 | 3,320 | 3,415 | +80 | +2.4% | 57,100 |
| 2025/05/23 | 3,335 | 3,405 | 3,305 | 3,335 | +40 | +1.2% | 56,500 |
| 2025/05/22 | 3,220 | 3,325 | 3,195 | 3,295 | +70 | +2.2% | 41,700 |
| 2025/05/21 | 3,260 | 3,260 | 3,215 | 3,225 | +5 | +0.2% | 25,200 |
| 2025/05/20 | 3,235 | 3,295 | 3,215 | 3,220 | -25 | -0.8% | 50,400 |
| 2025/05/19 | 3,325 | 3,350 | 3,195 | 3,245 | -10 | -0.3% | 74,700 |
| 2025/05/16 | 3,300 | 3,395 | 3,195 | 3,255 | +190 | +6.2% | 175,800 |
| 2025/05/15 | 3,105 | 3,115 | 3,030 | 3,065 | -65 | -2.1% | 51,500 |
| 2025/05/14 | 3,160 | 3,170 | 3,100 | 3,130 | -10 | -0.3% | 51,300 |
| 2025/05/13 | 3,130 | 3,160 | 3,100 | 3,140 | +45 | +1.5% | 42,700 |
| 2025/05/12 | 3,120 | 3,145 | 3,060 | 3,095 | -5 | -0.2% | 24,200 |
| 2025/05/09 | 3,050 | 3,120 | 3,030 | 3,100 | +50 | +1.6% | 38,400 |
| 2025/05/08 | 3,040 | 3,085 | 3,020 | 3,050 | +10 | +0.3% | 18,900 |
| 2025/05/07 | 3,000 | 3,070 | 3,000 | 3,040 | +30 | +1% | 23,100 |
| 2025/05/02 | 3,055 | 3,085 | 3,000 | 3,010 | -60 | -2% | 36,700 |
| 2025/05/01 | 3,060 | 3,090 | 3,055 | 3,070 | -25 | -0.8% | 25,100 |
| 2025/04/30 | 3,040 | 3,100 | 3,040 | 3,095 | +65 | +2.1% | 44,200 |
| 2025/04/28 | 3,020 | 3,080 | 3,020 | 3,030 | +61 | +2.1% | 56,900 |
| 2025/04/25 | 2,890 | 2,973 | 2,870 | 2,969 | +52 | +1.8% | 49,400 |
| 2025/04/24 | 2,911 | 2,946 | 2,876 | 2,917 | -23 | -0.8% | 43,400 |
| 2025/04/23 | 2,950 | 2,974 | 2,920 | 2,940 | +9 | +0.3% | 45,300 |
| 2025/04/22 | 2,898 | 2,950 | 2,883 | 2,931 | +32 | +1.1% | 53,200 |
| 2025/04/21 | 2,877 | 2,926 | 2,852 | 2,899 | +18 | +0.6% | 56,000 |
| 2025/04/18 | 2,824 | 2,881 | 2,824 | 2,881 | +74 | +2.6% | 35,600 |
| 2025/04/17 | 2,783 | 2,818 | 2,771 | 2,807 | +2 | +0.1% | 15,100 |
| 2025/04/16 | 2,836 | 2,836 | 2,780 | 2,805 | -19 | -0.7% | 33,200 |
| 2025/04/15 | 2,810 | 2,843 | 2,800 | 2,824 | +25 | +0.9% | 24,600 |
| 2025/04/14 | 2,790 | 2,829 | 2,774 | 2,799 | +3 | +0.1% | 47,200 |
| 2025/04/11 | 2,659 | 2,803 | 2,605 | 2,796 | +40 | +1.5% | 59,400 |
| 2025/04/10 | 2,774 | 2,775 | 2,700 | 2,756 | +182 | +7.1% | 59,500 |
| 2025/04/09 | 2,551 | 2,589 | 2,516 | 2,574 | -105 | -3.9% | 80,800 |
| 2025/04/08 | 2,658 | 2,725 | 2,638 | 2,679 | +169 | +6.7% | 59,400 |
| 2025/04/07 | 2,482 | 2,597 | 2,470 | 2,510 | -226 | -8.3% | 93,900 |
| 2025/04/04 | 2,765 | 2,800 | 2,660 | 2,736 | -104 | -3.7% | 93,100 |
| 2025/04/03 | 2,861 | 2,892 | 2,821 | 2,840 | -109 | -3.7% | 53,500 |
| 2025/04/02 | 2,942 | 2,961 | 2,902 | 2,949 | +8 | +0.3% | 46,600 |
1～
50
件表示中 / 1341件
類似銘柄と比較する
現在ご覧いただいている「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 |
|---|---|---|---|---|---|---|---|---|
| ベース | 339,000円 | +13.9% | +19.8% | 3.45% | 14.51倍 | 4.73倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＳＲＡＨＤ | 440,000円 | +3.7% | +0.3% | 4.09% | 11.34倍 | 1.80倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| コロプラ | 51,400円 | +7.8% | - | 3.89% | 132.13倍 | 0.96倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| スマレジ | 321,500円 | +25.2% | +18.9% | 0.62% | 33.19倍 | 8.08倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| Ｆｉｎａｔｅｘｔ | 121,800円 | +42.8% | +95.1% | 0.00% | 51.63倍 | 6.98倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
