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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,540 | 3,610 | 3,515 | 3,585 | +65 | +1.8% | 64,900 |
| 2025/07/31 | 3,505 | 3,530 | 3,495 | 3,520 | +20 | +0.6% | 37,200 |
| 2025/07/30 | 3,480 | 3,500 | 3,445 | 3,500 | +45 | +1.3% | 113,000 |
| 2025/07/29 | 3,385 | 3,470 | 3,385 | 3,455 | +55 | +1.6% | 45,300 |
| 2025/07/28 | 3,460 | 3,460 | 3,395 | 3,400 | -30 | -0.9% | 21,900 |
| 2025/07/25 | 3,425 | 3,430 | 3,390 | 3,430 | +30 | +0.9% | 25,100 |
| 2025/07/24 | 3,330 | 3,415 | 3,305 | 3,400 | +55 | +1.6% | 58,000 |
| 2025/07/23 | 3,360 | 3,410 | 3,310 | 3,345 | -15 | -0.4% | 59,000 |
| 2025/07/22 | 3,395 | 3,415 | 3,355 | 3,360 | -30 | -0.9% | 26,300 |
| 2025/07/18 | 3,465 | 3,465 | 3,390 | 3,390 | -75 | -2.2% | 21,100 |
| 2025/07/17 | 3,450 | 3,510 | 3,430 | 3,465 | ±0 | ±0% | 35,800 |
| 2025/07/16 | 3,475 | 3,495 | 3,420 | 3,465 | +10 | +0.3% | 39,800 |
| 2025/07/15 | 3,405 | 3,485 | 3,395 | 3,455 | +50 | +1.5% | 41,800 |
| 2025/07/14 | 3,380 | 3,420 | 3,335 | 3,405 | +65 | +1.9% | 35,900 |
| 2025/07/11 | 3,360 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 15,100 |
| 2025/07/10 | 3,390 | 3,390 | 3,310 | 3,340 | -20 | -0.6% | 28,900 |
| 2025/07/09 | 3,365 | 3,380 | 3,345 | 3,360 | -15 | -0.4% | 22,100 |
| 2025/07/08 | 3,340 | 3,390 | 3,330 | 3,375 | +70 | +2.1% | 28,400 |
| 2025/07/07 | 3,260 | 3,365 | 3,255 | 3,305 | +40 | +1.2% | 63,900 |
| 2025/07/04 | 3,335 | 3,335 | 3,250 | 3,265 | -30 | -0.9% | 37,100 |
| 2025/07/03 | 3,295 | 3,335 | 3,270 | 3,295 | -25 | -0.8% | 21,300 |
| 2025/07/02 | 3,380 | 3,380 | 3,320 | 3,320 | -70 | -2.1% | 32,200 |
| 2025/07/01 | 3,450 | 3,450 | 3,380 | 3,390 | -60 | -1.7% | 25,800 |
| 2025/06/30 | 3,420 | 3,455 | 3,420 | 3,450 | +35 | +1% | 33,800 |
| 2025/06/27 | 3,450 | 3,450 | 3,360 | 3,415 | -70 | -2% | 64,700 |
| 2025/06/26 | 3,550 | 3,575 | 3,455 | 3,485 | -40 | -1.1% | 72,200 |
| 2025/06/25 | 3,450 | 3,540 | 3,440 | 3,525 | +85 | +2.5% | 55,900 |
| 2025/06/24 | 3,425 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 21,100 |
| 2025/06/23 | 3,375 | 3,420 | 3,350 | 3,390 | +5 | +0.1% | 21,100 |
| 2025/06/20 | 3,405 | 3,450 | 3,350 | 3,385 | -15 | -0.4% | 78,900 |
| 2025/06/19 | 3,465 | 3,485 | 3,395 | 3,400 | -35 | -1% | 41,100 |
| 2025/06/18 | 3,435 | 3,475 | 3,430 | 3,435 | -25 | -0.7% | 25,000 |
| 2025/06/17 | 3,400 | 3,460 | 3,400 | 3,460 | +25 | +0.7% | 19,300 |
| 2025/06/16 | 3,430 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 24,900 |
| 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 |
1～
50
件表示中 / 1375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 | 358,500円 | +13.9% | +19.8% | 3.26% | 15.34倍 | 5.01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 |
| フィックスタース | 204,700円 | +16.3% | +12.8% | 0.88% | 34.75倍 | 8.93倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| コロプラ | 52,400円 | +7.8% | - | 3.82% | 134.70倍 | 0.98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 | 340,500円 | +25.2% | +18.9% | 0.59% | 35.15倍 | 8.55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 |
| ＴＤＣソフト | 131,300円 | +8.1% | +6.6% | 2.28% | 17.58倍 | 2.96倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
