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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 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 |
| 2023/05/30 | 5,560 | 5,640 | 5,480 | 5,620 | +100 | +1.8% | 32,800 |
| 2023/05/29 | 5,630 | 5,630 | 5,480 | 5,520 | ±0 | ±0% | 36,600 |
| 2023/05/26 | 5,510 | 5,670 | 5,510 | 5,520 | -20 | -0.4% | 45,900 |
| 2023/05/25 | 5,490 | 5,550 | 5,410 | 5,540 | +10 | +0.2% | 49,300 |
| 2023/05/24 | 5,530 | 5,580 | 5,480 | 5,530 | -80 | -1.4% | 36,200 |
| 2023/05/23 | 5,730 | 5,790 | 5,610 | 5,610 | -160 | -2.8% | 39,700 |
| 2023/05/22 | 5,800 | 5,800 | 5,690 | 5,770 | -60 | -1% | 28,300 |
| 2023/05/19 | 5,850 | 5,890 | 5,750 | 5,830 | +20 | +0.3% | 30,700 |
| 2023/05/18 | 5,830 | 5,870 | 5,620 | 5,810 | -10 | -0.2% | 46,500 |
| 2023/05/17 | 6,080 | 6,100 | 5,810 | 5,820 | -290 | -4.7% | 77,800 |
| 2023/05/16 | 6,170 | 6,170 | 5,940 | 6,110 | +170 | +2.9% | 61,900 |
| 2023/05/15 | 5,800 | 5,960 | 5,770 | 5,940 | -20 | -0.3% | 64,200 |
| 2023/05/12 | 6,130 | 6,130 | 5,890 | 5,960 | -160 | -2.6% | 68,600 |
| 2023/05/11 | 6,030 | 6,160 | 6,030 | 6,120 | +50 | +0.8% | 21,600 |
| 2023/05/10 | 6,120 | 6,170 | 6,040 | 6,070 | -70 | -1.1% | 23,400 |
| 2023/05/09 | 6,090 | 6,180 | 6,090 | 6,140 | +80 | +1.3% | 21,700 |
| 2023/05/08 | 6,150 | 6,240 | 6,050 | 6,060 | -90 | -1.5% | 42,400 |
| 2023/05/02 | 5,970 | 6,150 | 5,930 | 6,150 | +170 | +2.8% | 33,100 |
| 2023/05/01 | 6,010 | 6,040 | 5,970 | 5,980 | +30 | +0.5% | 22,100 |
| 2023/04/28 | 5,970 | 5,970 | 5,890 | 5,950 | +120 | +2.1% | 32,300 |
| 2023/04/27 | 5,750 | 5,870 | 5,730 | 5,830 | +60 | +1% | 36,100 |
| 2023/04/26 | 5,880 | 5,920 | 5,680 | 5,770 | -200 | -3.4% | 48,900 |
| 2023/04/25 | 5,850 | 5,970 | 5,850 | 5,970 | +130 | +2.2% | 35,500 |
| 2023/04/24 | 5,910 | 5,930 | 5,830 | 5,840 | -10 | -0.2% | 21,100 |
| 2023/04/21 | 5,810 | 5,860 | 5,730 | 5,850 | -50 | -0.8% | 51,000 |
501～
550
件表示中 / 1366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 |
| フィックスタース | 190,300円 | +16.3% | +12.8% | 0.95% | 32.30倍 | 8.30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 |
| 福井コンピ | 308,500円 | +5.9% | +7.2% | 2.37% | 14.80倍 | 2.35倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ＴＤＣソフト | 124,900円 | +8.1% | +6.6% | 2.40% | 16.73倍 | 2.82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 |
| ＪＦＥ－ＳＩ | 199,400円 | -8.4% | -16.5% | 3.41% | 14.70倍 | 1.90倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
