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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 4,510 | 4,565 | 4,400 | 4,475 | -35 | -0.8% | 9,700 |
| 2022/02/09 | 4,355 | 4,520 | 4,355 | 4,510 | +225 | +5.3% | 11,800 |
| 2022/02/08 | 4,445 | 4,445 | 4,285 | 4,285 | -105 | -2.4% | 6,700 |
| 2022/02/07 | 4,410 | 4,455 | 4,300 | 4,390 | -5 | -0.1% | 9,200 |
| 2022/02/04 | 4,250 | 4,395 | 4,250 | 4,395 | +135 | +3.2% | 7,300 |
| 2022/02/03 | 4,330 | 4,330 | 4,200 | 4,260 | -60 | -1.4% | 6,700 |
| 2022/02/02 | 4,250 | 4,405 | 4,235 | 4,320 | +80 | +1.9% | 12,100 |
| 2022/02/01 | 4,145 | 4,260 | 4,145 | 4,240 | +175 | +4.3% | 8,700 |
| 2022/01/31 | 3,815 | 4,100 | 3,815 | 4,065 | +290 | +7.7% | 10,200 |
| 2022/01/28 | 3,730 | 3,800 | 3,705 | 3,775 | +40 | +1.1% | 12,200 |
| 2022/01/27 | 3,910 | 3,920 | 3,735 | 3,735 | -205 | -5.2% | 10,100 |
| 2022/01/26 | 3,920 | 3,975 | 3,895 | 3,940 | -10 | -0.3% | 3,600 |
| 2022/01/25 | 4,040 | 4,040 | 3,905 | 3,950 | -70 | -1.7% | 7,200 |
| 2022/01/24 | 3,930 | 4,030 | 3,930 | 4,020 | +5 | +0.1% | 1,500 |
| 2022/01/21 | 3,960 | 4,015 | 3,945 | 4,015 | +40 | +1% | 4,600 |
| 2022/01/20 | 3,835 | 4,030 | 3,830 | 3,975 | +175 | +4.6% | 12,600 |
| 2022/01/19 | 3,920 | 3,990 | 3,790 | 3,800 | -215 | -5.4% | 7,600 |
| 2022/01/18 | 3,995 | 4,040 | 3,955 | 4,015 | +10 | +0.2% | 7,400 |
| 2022/01/17 | 4,035 | 4,065 | 4,005 | 4,005 | -45 | -1.1% | 2,700 |
| 2022/01/14 | 3,985 | 4,140 | 3,945 | 4,050 | -5 | -0.1% | 13,900 |
| 2022/01/13 | 4,215 | 4,215 | 4,045 | 4,055 | -140 | -3.3% | 7,200 |
| 2022/01/12 | 4,110 | 4,195 | 4,110 | 4,195 | +120 | +2.9% | 3,300 |
| 2022/01/11 | 4,060 | 4,095 | 4,015 | 4,075 | +30 | +0.7% | 3,600 |
| 2022/01/07 | 4,015 | 4,090 | 4,000 | 4,045 | +15 | +0.4% | 9,500 |
| 2022/01/06 | 4,090 | 4,090 | 4,015 | 4,030 | -130 | -3.1% | 5,600 |
| 2022/01/05 | 4,345 | 4,345 | 4,140 | 4,160 | -185 | -4.3% | 5,900 |
| 2022/01/04 | 4,360 | 4,360 | 4,250 | 4,345 | +55 | +1.3% | 8,300 |
| 2021/12/30 | 4,065 | 4,350 | 4,065 | 4,290 | +140 | +3.4% | 8,600 |
| 2021/12/29 | 3,970 | 4,150 | 3,950 | 4,150 | +160 | +4% | 10,100 |
| 2021/12/28 | 3,845 | 3,990 | 3,845 | 3,990 | +145 | +3.8% | 10,100 |
| 2021/12/27 | 3,990 | 3,990 | 3,840 | 3,845 | -145 | -3.6% | 13,900 |
| 2021/12/24 | 4,050 | 4,050 | 3,930 | 3,990 | -15 | -0.4% | 7,600 |
| 2021/12/23 | 4,090 | 4,095 | 3,995 | 4,005 | -45 | -1.1% | 4,300 |
| 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 |
851～
900
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
