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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 4,720 | 4,735 | 4,660 | 4,680 | -110 | -2.3% | 26,100 |
| 2023/02/21 | 4,715 | 4,845 | 4,710 | 4,790 | +70 | +1.5% | 64,500 |
| 2023/02/20 | 4,710 | 4,750 | 4,625 | 4,720 | +10 | +0.2% | 26,700 |
| 2023/02/17 | 4,870 | 4,875 | 4,700 | 4,710 | -170 | -3.5% | 50,700 |
| 2023/02/16 | 4,615 | 4,880 | 4,605 | 4,880 | +230 | +4.9% | 96,500 |
| 2023/02/15 | 4,720 | 4,800 | 4,600 | 4,650 | -185 | -3.8% | 121,300 |
| 2023/02/14 | 4,770 | 4,880 | 4,740 | 4,835 | +75 | +1.6% | 59,400 |
| 2023/02/13 | 4,765 | 4,815 | 4,720 | 4,760 | -5 | -0.1% | 43,900 |
| 2023/02/10 | 4,855 | 4,875 | 4,745 | 4,765 | -110 | -2.3% | 61,400 |
| 2023/02/09 | 4,905 | 4,915 | 4,765 | 4,875 | -5 | -0.1% | 53,900 |
| 2023/02/08 | 4,810 | 4,935 | 4,795 | 4,880 | +110 | +2.3% | 77,400 |
| 2023/02/07 | 4,745 | 4,815 | 4,715 | 4,770 | +25 | +0.5% | 53,900 |
| 2023/02/06 | 4,800 | 4,835 | 4,660 | 4,745 | -10 | -0.2% | 68,500 |
| 2023/02/03 | 4,720 | 4,765 | 4,685 | 4,755 | +105 | +2.3% | 92,300 |
| 2023/02/02 | 4,520 | 4,650 | 4,520 | 4,650 | +135 | +3% | 53,000 |
| 2023/02/01 | 4,535 | 4,555 | 4,465 | 4,515 | ±0 | ±0% | 36,600 |
| 2023/01/31 | 4,495 | 4,575 | 4,465 | 4,515 | +70 | +1.6% | 66,500 |
| 2023/01/30 | 4,400 | 4,505 | 4,400 | 4,445 | +60 | +1.4% | 70,500 |
| 2023/01/27 | 4,270 | 4,450 | 4,270 | 4,385 | +90 | +2.1% | 91,500 |
| 2023/01/26 | 4,305 | 4,330 | 4,240 | 4,295 | -10 | -0.2% | 48,200 |
| 2023/01/25 | 4,250 | 4,340 | 4,215 | 4,305 | +40 | +0.9% | 49,000 |
| 2023/01/24 | 4,210 | 4,305 | 4,165 | 4,265 | +125 | +3% | 87,900 |
| 2023/01/23 | 4,225 | 4,230 | 4,075 | 4,140 | -85 | -2% | 79,400 |
| 2023/01/20 | 4,075 | 4,230 | 4,060 | 4,225 | +100 | +2.4% | 85,000 |
| 2023/01/19 | 4,050 | 4,170 | 3,910 | 4,125 | +300 | +7.8% | 363,700 |
| 2023/01/18 | 3,735 | 3,830 | 3,725 | 3,825 | +110 | +3% | 38,000 |
| 2023/01/17 | 3,700 | 3,740 | 3,685 | 3,715 | +45 | +1.2% | 21,500 |
| 2023/01/16 | 3,625 | 3,700 | 3,625 | 3,670 | +45 | +1.2% | 18,600 |
| 2023/01/13 | 3,615 | 3,685 | 3,615 | 3,625 | -30 | -0.8% | 14,900 |
| 2023/01/12 | 3,690 | 3,730 | 3,605 | 3,655 | -15 | -0.4% | 20,400 |
| 2023/01/11 | 3,570 | 3,680 | 3,570 | 3,670 | +150 | +4.3% | 44,900 |
| 2023/01/10 | 3,480 | 3,550 | 3,465 | 3,520 | +95 | +2.8% | 27,700 |
| 2023/01/06 | 3,335 | 3,425 | 3,320 | 3,425 | +75 | +2.2% | 24,200 |
| 2023/01/05 | 3,300 | 3,360 | 3,270 | 3,350 | +85 | +2.6% | 25,100 |
| 2023/01/04 | 3,455 | 3,455 | 3,265 | 3,265 | -225 | -6.4% | 39,700 |
| 2022/12/30 | 3,485 | 3,530 | 3,470 | 3,490 | +5 | +0.1% | 16,700 |
| 2022/12/29 | 3,390 | 3,505 | 3,390 | 3,485 | +80 | +2.3% | 31,400 |
| 2022/12/28 | 3,470 | 3,490 | 3,405 | 3,405 | -70 | -2% | 39,800 |
| 2022/12/27 | 3,385 | 3,475 | 3,385 | 3,475 | +95 | +2.8% | 20,700 |
| 2022/12/26 | 3,375 | 3,400 | 3,360 | 3,380 | -5 | -0.1% | 24,900 |
| 2022/12/23 | 3,450 | 3,450 | 3,385 | 3,385 | -65 | -1.9% | 25,600 |
| 2022/12/22 | 3,435 | 3,490 | 3,400 | 3,450 | +40 | +1.2% | 30,200 |
| 2022/12/21 | 3,420 | 3,455 | 3,370 | 3,410 | -10 | -0.3% | 48,500 |
| 2022/12/20 | 3,605 | 3,625 | 3,375 | 3,420 | -185 | -5.1% | 92,600 |
| 2022/12/19 | 3,585 | 3,655 | 3,580 | 3,605 | -40 | -1.1% | 56,900 |
| 2022/12/16 | 3,630 | 3,680 | 3,620 | 3,645 | -35 | -1% | 36,600 |
| 2022/12/15 | 3,670 | 3,715 | 3,640 | 3,680 | ±0 | ±0% | 24,700 |
| 2022/12/14 | 3,685 | 3,695 | 3,650 | 3,680 | +30 | +0.8% | 19,800 |
| 2022/12/13 | 3,700 | 3,720 | 3,640 | 3,650 | -40 | -1.1% | 33,200 |
| 2022/12/12 | 3,685 | 3,730 | 3,655 | 3,690 | -10 | -0.3% | 20,400 |
601～
650
件表示中 / 1377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 | 368,500円 | +13.9% | +19.8% | 3.18% | 15.77倍 | 5.15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 |
| 日ビジシス | 146,900円 | +17.1% | +59.1% | 2.38% | 13.39倍 | 2.66倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| コロプラ | 53,600円 | +7.8% | - | 3.73% | 137.79倍 | 1.00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 |
| フィックスタース | 205,500円 | +16.3% | +12.8% | 0.88% | 34.88倍 | 8.96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 |
| ＴＤＣソフト | 133,000円 | +8.1% | +6.6% | 2.26% | 17.81倍 | 3.00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
