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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 5,140 | 5,230 | 5,070 | 5,180 | +60 | +1.2% | 14,800 |
| 2023/08/08 | 5,230 | 5,230 | 5,120 | 5,120 | -150 | -2.8% | 11,300 |
| 2023/08/07 | 5,150 | 5,270 | 5,100 | 5,270 | +80 | +1.5% | 17,500 |
| 2023/08/04 | 5,190 | 5,290 | 5,160 | 5,190 | -20 | -0.4% | 11,800 |
| 2023/08/03 | 5,250 | 5,300 | 5,170 | 5,210 | -120 | -2.3% | 22,900 |
| 2023/08/02 | 5,490 | 5,490 | 5,300 | 5,330 | -150 | -2.7% | 22,000 |
| 2023/08/01 | 5,480 | 5,520 | 5,450 | 5,480 | +30 | +0.6% | 11,400 |
| 2023/07/31 | 5,430 | 5,470 | 5,350 | 5,450 | +110 | +2.1% | 14,600 |
| 2023/07/28 | 5,300 | 5,360 | 5,220 | 5,340 | ±0 | ±0% | 29,200 |
| 2023/07/27 | 5,410 | 5,410 | 5,300 | 5,340 | -70 | -1.3% | 9,200 |
| 2023/07/26 | 5,320 | 5,470 | 5,320 | 5,410 | +100 | +1.9% | 21,900 |
| 2023/07/25 | 5,410 | 5,430 | 5,260 | 5,310 | -50 | -0.9% | 15,200 |
| 2023/07/24 | 5,340 | 5,430 | 5,340 | 5,360 | +20 | +0.4% | 16,100 |
| 2023/07/21 | 5,300 | 5,340 | 5,240 | 5,340 | ±0 | ±0% | 17,900 |
| 2023/07/20 | 5,540 | 5,540 | 5,330 | 5,340 | -140 | -2.6% | 22,100 |
| 2023/07/19 | 5,530 | 5,550 | 5,470 | 5,480 | +50 | +0.9% | 15,300 |
| 2023/07/18 | 5,490 | 5,570 | 5,430 | 5,430 | -110 | -2% | 17,800 |
| 2023/07/14 | 5,480 | 5,570 | 5,440 | 5,540 | +70 | +1.3% | 33,000 |
| 2023/07/13 | 5,310 | 5,490 | 5,280 | 5,470 | +160 | +3% | 19,900 |
| 2023/07/12 | 5,340 | 5,380 | 5,270 | 5,310 | -30 | -0.6% | 20,300 |
| 2023/07/11 | 5,240 | 5,340 | 5,240 | 5,340 | +100 | +1.9% | 23,600 |
| 2023/07/10 | 5,350 | 5,370 | 5,230 | 5,240 | -110 | -2.1% | 30,200 |
| 2023/07/07 | 5,280 | 5,470 | 5,280 | 5,350 | -50 | -0.9% | 20,400 |
| 2023/07/06 | 5,500 | 5,530 | 5,360 | 5,400 | -150 | -2.7% | 33,500 |
| 2023/07/05 | 5,730 | 5,750 | 5,520 | 5,550 | -230 | -4% | 29,100 |
| 2023/07/04 | 5,790 | 5,820 | 5,750 | 5,780 | -50 | -0.9% | 12,800 |
| 2023/07/03 | 5,790 | 5,860 | 5,790 | 5,830 | +130 | +2.3% | 23,700 |
| 2023/06/30 | 5,690 | 5,750 | 5,630 | 5,700 | +30 | +0.5% | 27,600 |
| 2023/06/29 | 5,600 | 5,690 | 5,600 | 5,670 | +70 | +1.3% | 18,900 |
| 2023/06/28 | 5,630 | 5,630 | 5,520 | 5,600 | +70 | +1.3% | 16,100 |
| 2023/06/27 | 5,500 | 5,550 | 5,450 | 5,530 | -30 | -0.5% | 19,700 |
| 2023/06/26 | 5,710 | 5,750 | 5,540 | 5,560 | -100 | -1.8% | 21,500 |
| 2023/06/23 | 6,090 | 6,090 | 5,640 | 5,660 | -270 | -4.6% | 39,200 |
| 2023/06/22 | 5,830 | 6,040 | 5,830 | 5,930 | +40 | +0.7% | 43,900 |
| 2023/06/21 | 5,690 | 6,000 | 5,660 | 5,890 | +190 | +3.3% | 44,700 |
| 2023/06/20 | 5,710 | 5,790 | 5,670 | 5,700 | -10 | -0.2% | 21,500 |
| 2023/06/19 | 5,880 | 5,880 | 5,680 | 5,710 | -100 | -1.7% | 40,500 |
| 2023/06/16 | 5,500 | 5,850 | 5,480 | 5,810 | +340 | +6.2% | 103,000 |
| 2023/06/15 | 5,400 | 5,500 | 5,390 | 5,470 | +90 | +1.7% | 31,300 |
| 2023/06/14 | 5,400 | 5,440 | 5,310 | 5,380 | +40 | +0.7% | 30,800 |
| 2023/06/13 | 5,400 | 5,410 | 5,290 | 5,340 | +30 | +0.6% | 45,400 |
| 2023/06/12 | 5,240 | 5,350 | 5,160 | 5,310 | +130 | +2.5% | 61,000 |
| 2023/06/09 | 5,460 | 5,460 | 5,150 | 5,180 | -210 | -3.9% | 71,800 |
| 2023/06/08 | 5,620 | 5,620 | 5,370 | 5,390 | -260 | -4.6% | 50,000 |
| 2023/06/07 | 5,600 | 5,710 | 5,550 | 5,650 | +10 | +0.2% | 43,300 |
| 2023/06/06 | 5,710 | 5,710 | 5,610 | 5,640 | -110 | -1.9% | 24,700 |
| 2023/06/05 | 5,790 | 5,840 | 5,650 | 5,750 | -20 | -0.3% | 49,200 |
| 2023/06/02 | 5,590 | 5,820 | 5,520 | 5,770 | +280 | +5.1% | 53,400 |
| 2023/06/01 | 5,600 | 5,670 | 5,490 | 5,490 | -20 | -0.4% | 30,500 |
| 2023/05/31 | 5,530 | 5,610 | 5,450 | 5,510 | -110 | -2% | 221,900 |
451～
500
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 | 342,000円 | +13.9% | +19.8% | 3.42% | 14.64倍 | 4.77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 | 446,500円 | +3.7% | +0.3% | 4.03% | 11.51倍 | 1.83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 | 52,300円 | +7.8% | - | 3.82% | 134.44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 | 315,500円 | +25.2% | +18.9% | 0.63% | 32.57倍 | 7.93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 | 121,200円 | +42.8% | +95.1% | 0.00% | 51.38倍 | 6.95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
