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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 5,490 | 5,530 | 5,300 | 5,500 | +130 | +2.4% | 8,400 |
| 2022/07/08 | 5,490 | 5,570 | 5,370 | 5,370 | -220 | -3.9% | 17,400 |
| 2022/07/07 | 5,570 | 5,640 | 5,510 | 5,590 | +20 | +0.4% | 7,000 |
| 2022/07/06 | 5,370 | 5,580 | 5,370 | 5,570 | +100 | +1.8% | 11,000 |
| 2022/07/05 | 5,620 | 5,670 | 5,430 | 5,470 | -150 | -2.7% | 10,000 |
| 2022/07/04 | 5,780 | 5,860 | 5,620 | 5,620 | -110 | -1.9% | 9,900 |
| 2022/07/01 | 5,710 | 5,840 | 5,640 | 5,730 | -30 | -0.5% | 10,700 |
| 2022/06/30 | 5,640 | 5,920 | 5,640 | 5,760 | +70 | +1.2% | 15,800 |
| 2022/06/29 | 5,270 | 5,790 | 5,270 | 5,690 | +310 | +5.8% | 24,900 |
| 2022/06/28 | 5,350 | 5,520 | 5,350 | 5,380 | -70 | -1.3% | 9,100 |
| 2022/06/27 | 5,580 | 5,580 | 5,450 | 5,450 | -140 | -2.5% | 6,100 |
| 2022/06/24 | 5,390 | 5,610 | 5,390 | 5,590 | +200 | +3.7% | 14,000 |
| 2022/06/23 | 5,310 | 5,530 | 5,310 | 5,390 | -20 | -0.4% | 8,600 |
| 2022/06/22 | 5,470 | 5,480 | 5,380 | 5,410 | -90 | -1.6% | 9,000 |
| 2022/06/21 | 5,370 | 5,590 | 5,350 | 5,500 | +180 | +3.4% | 10,100 |
| 2022/06/20 | 5,400 | 5,420 | 5,190 | 5,320 | -180 | -3.3% | 15,800 |
| 2022/06/17 | 5,360 | 5,500 | 5,310 | 5,500 | -50 | -0.9% | 11,900 |
| 2022/06/16 | 5,740 | 5,760 | 5,520 | 5,550 | -190 | -3.3% | 12,000 |
| 2022/06/15 | 5,750 | 5,810 | 5,690 | 5,740 | +40 | +0.7% | 10,200 |
| 2022/06/14 | 5,600 | 5,730 | 5,450 | 5,700 | +120 | +2.2% | 15,600 |
| 2022/06/13 | 5,790 | 5,790 | 5,520 | 5,580 | -250 | -4.3% | 12,600 |
| 2022/06/10 | 5,950 | 5,950 | 5,800 | 5,830 | -100 | -1.7% | 6,700 |
| 2022/06/09 | 5,840 | 5,970 | 5,800 | 5,930 | +40 | +0.7% | 9,600 |
| 2022/06/08 | 5,900 | 5,950 | 5,850 | 5,890 | -10 | -0.2% | 7,400 |
| 2022/06/07 | 6,020 | 6,080 | 5,880 | 5,900 | -120 | -2% | 7,200 |
| 2022/06/06 | 5,900 | 6,100 | 5,900 | 6,020 | -80 | -1.3% | 6,000 |
| 2022/06/03 | 5,960 | 6,100 | 5,960 | 6,100 | +70 | +1.2% | 4,100 |
| 2022/06/02 | 6,130 | 6,170 | 5,980 | 6,030 | -240 | -3.8% | 7,400 |
| 2022/06/01 | 6,170 | 6,350 | 6,170 | 6,270 | +40 | +0.6% | 12,400 |
| 2022/05/31 | 6,280 | 6,280 | 6,000 | 6,230 | -10 | -0.2% | 12,400 |
| 2022/05/30 | 5,970 | 6,240 | 5,970 | 6,240 | +390 | +6.7% | 23,300 |
| 2022/05/27 | 5,930 | 5,930 | 5,800 | 5,850 | -20 | -0.3% | 7,200 |
| 2022/05/26 | 5,850 | 5,910 | 5,800 | 5,870 | +160 | +2.8% | 9,600 |
| 2022/05/25 | 5,790 | 5,850 | 5,630 | 5,710 | -10 | -0.2% | 10,000 |
| 2022/05/24 | 5,930 | 5,950 | 5,680 | 5,720 | -310 | -5.1% | 16,500 |
| 2022/05/23 | 6,160 | 6,270 | 6,020 | 6,030 | -130 | -2.1% | 10,200 |
| 2022/05/20 | 5,970 | 6,160 | 5,970 | 6,160 | +150 | +2.5% | 6,500 |
| 2022/05/19 | 6,070 | 6,150 | 6,010 | 6,010 | -230 | -3.7% | 7,700 |
| 2022/05/18 | 6,210 | 6,270 | 6,120 | 6,240 | +30 | +0.5% | 8,000 |
| 2022/05/17 | 6,190 | 6,280 | 6,060 | 6,210 | +110 | +1.8% | 11,500 |
| 2022/05/16 | 6,250 | 6,320 | 6,020 | 6,100 | +270 | +4.6% | 21,100 |
| 2022/05/13 | 5,590 | 5,890 | 5,520 | 5,830 | +120 | +2.1% | 14,200 |
| 2022/05/12 | 5,890 | 5,900 | 5,660 | 5,710 | -180 | -3.1% | 7,700 |
| 2022/05/11 | 5,930 | 5,990 | 5,880 | 5,890 | -60 | -1% | 7,300 |
| 2022/05/10 | 6,130 | 6,140 | 5,930 | 5,950 | -180 | -2.9% | 14,000 |
| 2022/05/09 | 6,210 | 6,270 | 6,130 | 6,130 | -220 | -3.5% | 11,800 |
| 2022/05/06 | 6,300 | 6,370 | 6,210 | 6,350 | -60 | -0.9% | 6,400 |
| 2022/05/02 | 6,340 | 6,440 | 6,340 | 6,410 | +70 | +1.1% | 9,700 |
| 2022/04/28 | 6,360 | 6,380 | 6,260 | 6,340 | -90 | -1.4% | 5,800 |
| 2022/04/27 | 6,040 | 6,430 | 6,040 | 6,430 | +210 | +3.4% | 25,600 |
751～
800
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
