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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 3,950 | 4,060 | 3,920 | 4,050 | +100 | +2.5% | 9,600 |
| 2021/12/21 | 3,855 | 3,950 | 3,835 | 3,950 | +130 | +3.4% | 21,600 |
| 2021/12/20 | 3,860 | 3,885 | 3,765 | 3,820 | -110 | -2.8% | 21,400 |
| 2021/12/17 | 3,995 | 4,010 | 3,885 | 3,930 | -125 | -3.1% | 14,900 |
| 2021/12/16 | 4,100 | 4,135 | 4,025 | 4,055 | ±0 | ±0% | 9,300 |
| 2021/12/15 | 4,000 | 4,130 | 3,995 | 4,055 | +25 | +0.6% | 12,300 |
| 2021/12/14 | 4,100 | 4,120 | 4,000 | 4,030 | -120 | -2.9% | 9,900 |
| 2021/12/13 | 4,180 | 4,205 | 4,105 | 4,150 | -30 | -0.7% | 4,200 |
| 2021/12/10 | 4,225 | 4,225 | 4,090 | 4,180 | -45 | -1.1% | 8,800 |
| 2021/12/09 | 4,405 | 4,415 | 4,160 | 4,225 | -75 | -1.7% | 12,300 |
| 2021/12/08 | 4,315 | 4,335 | 4,265 | 4,300 | -35 | -0.8% | 9,100 |
| 2021/12/07 | 4,300 | 4,370 | 4,290 | 4,335 | +105 | +2.5% | 8,700 |
| 2021/12/06 | 4,285 | 4,320 | 4,215 | 4,230 | -70 | -1.6% | 10,200 |
| 2021/12/03 | 4,195 | 4,310 | 4,160 | 4,300 | +175 | +4.2% | 7,500 |
| 2021/12/02 | 4,235 | 4,295 | 4,125 | 4,125 | -120 | -2.8% | 10,300 |
| 2021/12/01 | 4,105 | 4,300 | 4,040 | 4,245 | +70 | +1.7% | 13,400 |
| 2021/11/30 | 4,390 | 4,400 | 4,175 | 4,175 | -120 | -2.8% | 14,900 |
| 2021/11/29 | 4,360 | 4,430 | 4,280 | 4,295 | -95 | -2.2% | 7,300 |
| 2021/11/26 | 4,465 | 4,490 | 4,370 | 4,390 | -110 | -2.4% | 10,400 |
| 2021/11/25 | 4,640 | 4,710 | 4,500 | 4,500 | -140 | -3% | 5,400 |
| 2021/11/24 | 4,725 | 4,725 | 4,600 | 4,640 | -60 | -1.3% | 8,200 |
| 2021/11/22 | 4,675 | 4,700 | 4,605 | 4,700 | +25 | +0.5% | 4,300 |
| 2021/11/19 | 4,565 | 4,675 | 4,555 | 4,675 | +55 | +1.2% | 8,700 |
| 2021/11/18 | 4,810 | 4,810 | 4,550 | 4,620 | -5 | -0.1% | 9,600 |
| 2021/11/17 | 4,850 | 4,850 | 4,625 | 4,625 | -225 | -4.6% | 9,000 |
| 2021/11/16 | 4,905 | 4,905 | 4,785 | 4,850 | -40 | -0.8% | 8,200 |
| 2021/11/15 | 4,830 | 5,000 | 4,830 | 4,890 | -110 | -2.2% | 10,700 |
| 2021/11/12 | 4,995 | 5,000 | 4,905 | 5,000 | +60 | +1.2% | 4,200 |
| 2021/11/11 | 5,070 | 5,070 | 4,860 | 4,940 | -130 | -2.6% | 7,800 |
| 2021/11/10 | 4,860 | 5,100 | 4,860 | 5,070 | +140 | +2.8% | 13,800 |
| 2021/11/09 | 4,875 | 4,940 | 4,870 | 4,930 | +50 | +1% | 7,300 |
| 2021/11/08 | 4,880 | 4,880 | 4,685 | 4,880 | ±0 | ±0% | 8,700 |
| 2021/11/05 | 4,745 | 4,910 | 4,720 | 4,880 | +135 | +2.8% | 18,300 |
| 2021/11/04 | 4,700 | 4,745 | 4,635 | 4,745 | +60 | +1.3% | 6,700 |
| 2021/11/02 | 4,735 | 4,755 | 4,675 | 4,685 | -105 | -2.2% | 3,200 |
| 2021/11/01 | 4,775 | 4,790 | 4,740 | 4,790 | -5 | -0.1% | 3,000 |
| 2021/10/29 | 4,780 | 4,865 | 4,755 | 4,795 | -70 | -1.4% | 10,700 |
| 2021/10/28 | 4,440 | 4,865 | 4,440 | 4,865 | +375 | +8.4% | 32,800 |
| 2021/10/27 | 4,495 | 4,495 | 4,425 | 4,490 | -25 | -0.6% | 2,400 |
| 2021/10/26 | 4,535 | 4,560 | 4,485 | 4,515 | +20 | +0.4% | 6,100 |
| 2021/10/25 | 4,595 | 4,595 | 4,465 | 4,495 | -35 | -0.8% | 5,700 |
| 2021/10/22 | 4,585 | 4,585 | 4,475 | 4,530 | -20 | -0.4% | 7,700 |
| 2021/10/21 | 4,690 | 4,690 | 4,510 | 4,550 | -140 | -3% | 12,400 |
| 2021/10/20 | 4,765 | 4,790 | 4,690 | 4,690 | -75 | -1.6% | 4,500 |
| 2021/10/19 | 4,715 | 4,770 | 4,710 | 4,765 | +90 | +1.9% | 4,200 |
| 2021/10/18 | 4,705 | 4,765 | 4,660 | 4,675 | -30 | -0.6% | 7,400 |
| 2021/10/15 | 4,550 | 4,705 | 4,540 | 4,705 | +200 | +4.4% | 9,800 |
| 2021/10/14 | 4,625 | 4,625 | 4,455 | 4,505 | -20 | -0.4% | 9,600 |
| 2021/10/13 | 4,585 | 4,585 | 4,510 | 4,525 | -95 | -2.1% | 7,200 |
| 2021/10/12 | 4,625 | 4,665 | 4,565 | 4,620 | -40 | -0.9% | 9,400 |
851～
900
件表示中 / 1342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 | 343,500円 | +13.9% | +19.8% | 3.41% | 14.70倍 | 4.80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 |
| アイル | 268,700円 | +9.4% | +12.6% | 1.75% | 20.38倍 | 9.03倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ラクスル | 113,400円 | +20.3% | +66.6% | 0.26% | 24.30倍 | 4.21倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 福井コンピ | 302,000円 | +5.9% | +7.2% | 2.42% | 14.49倍 | 2.30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 |
| スマレジ | 317,000円 | +25.2% | +18.9% | 0.63% | 32.72倍 | 7.96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 |
市場注目の銘柄
チャート関連のコラム
