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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,645 | 3,735 | 3,615 | 3,700 | +40 | +1.1% | 43,200 |
| 2022/12/08 | 3,700 | 3,750 | 3,650 | 3,660 | -15 | -0.4% | 48,000 |
| 2022/12/07 | 3,645 | 3,700 | 3,635 | 3,675 | -10 | -0.3% | 28,200 |
| 2022/12/06 | 3,605 | 3,710 | 3,555 | 3,685 | +20 | +0.5% | 73,500 |
| 2022/12/05 | 3,800 | 3,800 | 3,645 | 3,665 | -155 | -4.1% | 72,300 |
| 2022/12/02 | 3,840 | 3,880 | 3,795 | 3,820 | -80 | -2.1% | 49,700 |
| 2022/12/01 | 3,875 | 3,935 | 3,835 | 3,900 | +35 | +0.9% | 65,700 |
| 2022/11/30 | 3,775 | 3,885 | 3,705 | 3,865 | +100 | +2.7% | 78,600 |
| 2022/11/29 | 3,840 | 3,840 | 3,730 | 3,765 | -90 | -2.3% | 94,600 |
| 2022/11/28 | 3,940 | 4,010 | 3,845 | 3,855 | -155 | -3.9% | 158,900 |
| 2022/11/25 | 3,800 | 4,085 | 3,790 | 4,010 | +260 | +6.9% | 676,700 |
| 2022/11/24 | 3,815 | 4,020 | 3,750 | 3,750 | -20 | -0.5% | 346,400 |
| 2022/11/22 | 3,730 | 3,870 | 3,720 | 3,770 | -30 | -0.8% | 83,600 |
| 2022/11/21 | 3,950 | 3,950 | 3,785 | 3,800 | -165 | -4.2% | 75,800 |
| 2022/11/18 | 4,045 | 4,110 | 3,965 | 3,965 | -10 | -0.3% | 71,400 |
| 2022/11/17 | 3,850 | 3,990 | 3,815 | 3,975 | +85 | +2.2% | 92,200 |
| 2022/11/16 | 3,630 | 3,920 | 3,630 | 3,890 | +210 | +5.7% | 121,300 |
| 2022/11/15 | 3,695 | 3,875 | 3,620 | 3,680 | -435 | -10.6% | 212,700 |
| 2022/11/14 | 4,070 | 4,165 | 4,040 | 4,115 | ±0 | ±0% | 49,500 |
| 2022/11/11 | 4,020 | 4,125 | 4,020 | 4,115 | +165 | +4.2% | 45,400 |
| 2022/11/10 | 4,000 | 4,010 | 3,930 | 3,950 | -90 | -2.2% | 24,200 |
| 2022/11/09 | 4,000 | 4,075 | 3,970 | 4,040 | +10 | +0.2% | 29,000 |
| 2022/11/08 | 3,985 | 4,080 | 3,970 | 4,030 | +5 | +0.1% | 24,500 |
| 2022/11/07 | 4,130 | 4,145 | 3,960 | 4,025 | -70 | -1.7% | 42,500 |
| 2022/11/04 | 4,140 | 4,215 | 4,030 | 4,095 | -175 | -4.1% | 61,000 |
| 2022/11/02 | 4,325 | 4,360 | 4,230 | 4,270 | -35 | -0.8% | 46,800 |
| 2022/11/01 | 4,290 | 4,400 | 4,260 | 4,305 | +30 | +0.7% | 31,600 |
| 2022/10/31 | 4,250 | 4,335 | 4,180 | 4,275 | +45 | +1.1% | 45,900 |
| 2022/10/28 | 3,905 | 4,265 | 3,890 | 4,230 | +265 | +6.7% | 123,700 |
| 2022/10/27 | 3,995 | 4,050 | 3,955 | 3,965 | -95 | -2.3% | 30,300 |
| 2022/10/26 | 3,900 | 4,060 | 3,900 | 4,060 | +160 | +4.1% | 42,900 |
| 2022/10/25 | 3,835 | 3,930 | 3,825 | 3,900 | +50 | +1.3% | 37,000 |
| 2022/10/24 | 3,880 | 3,925 | 3,805 | 3,850 | -50 | -1.3% | 45,000 |
| 2022/10/21 | 3,920 | 3,920 | 3,855 | 3,900 | -20 | -0.5% | 15,600 |
| 2022/10/20 | 3,870 | 3,970 | 3,865 | 3,920 | +20 | +0.5% | 38,300 |
| 2022/10/19 | 3,895 | 3,940 | 3,825 | 3,900 | +10 | +0.3% | 27,900 |
| 2022/10/18 | 3,685 | 3,890 | 3,685 | 3,890 | +230 | +6.3% | 51,200 |
| 2022/10/17 | 3,600 | 3,700 | 3,550 | 3,660 | +15 | +0.4% | 18,500 |
| 2022/10/14 | 3,550 | 3,695 | 3,550 | 3,645 | +70 | +2% | 20,900 |
| 2022/10/13 | 3,595 | 3,610 | 3,500 | 3,575 | -20 | -0.6% | 24,400 |
| 2022/10/12 | 3,540 | 3,625 | 3,500 | 3,595 | -5 | -0.1% | 30,300 |
| 2022/10/11 | 3,620 | 3,620 | 3,560 | 3,600 | -50 | -1.4% | 20,000 |
| 2022/10/07 | 3,465 | 3,670 | 3,445 | 3,650 | +120 | +3.4% | 52,500 |
| 2022/10/06 | 3,455 | 3,535 | 3,455 | 3,530 | +30 | +0.9% | 17,200 |
| 2022/10/05 | 3,455 | 3,540 | 3,425 | 3,500 | +90 | +2.6% | 22,100 |
| 2022/10/04 | 3,320 | 3,425 | 3,310 | 3,410 | +160 | +4.9% | 19,700 |
| 2022/10/03 | 3,390 | 3,390 | 3,175 | 3,250 | -210 | -6.1% | 48,300 |
| 2022/09/30 | 3,480 | 3,555 | 3,430 | 3,460 | -20 | -0.6% | 20,600 |
| 2022/09/29 | 3,430 | 3,485 | 3,360 | 3,480 | -3,330 | -48.9% | 17,900 |
| 2022/09/28 | 6,700 | 6,850 | 6,610 | 6,810 | +30 | +0.4% | 17,600 |
651～
700
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
