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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 4,660 | 4,720 | 4,525 | 4,660 | +30 | +0.6% | 10,800 |
| 2021/10/08 | 4,610 | 4,660 | 4,595 | 4,630 | -10 | -0.2% | 8,800 |
| 2021/10/07 | 4,555 | 4,675 | 4,550 | 4,640 | +45 | +1% | 6,200 |
| 2021/10/06 | 4,530 | 4,675 | 4,530 | 4,595 | +60 | +1.3% | 12,100 |
| 2021/10/05 | 4,585 | 4,595 | 4,490 | 4,535 | -110 | -2.4% | 14,300 |
| 2021/10/04 | 4,765 | 4,775 | 4,585 | 4,645 | -130 | -2.7% | 18,700 |
| 2021/10/01 | 4,655 | 4,840 | 4,625 | 4,775 | +50 | +1.1% | 18,600 |
| 2021/09/30 | 4,895 | 4,895 | 4,725 | 4,725 | -220 | -4.4% | 19,400 |
| 2021/09/29 | 4,950 | 4,985 | 4,875 | 4,945 | -105 | -2.1% | 14,700 |
| 2021/09/28 | 5,150 | 5,150 | 4,955 | 5,050 | -100 | -1.9% | 11,400 |
| 2021/09/27 | 5,250 | 5,250 | 5,110 | 5,150 | ±0 | ±0% | 12,800 |
| 2021/09/24 | 5,010 | 5,160 | 5,010 | 5,150 | +150 | +3% | 15,800 |
| 2021/09/22 | 5,020 | 5,050 | 4,955 | 5,000 | -20 | -0.4% | 9,100 |
| 2021/09/21 | 4,880 | 5,070 | 4,880 | 5,020 | -130 | -2.5% | 11,000 |
| 2021/09/17 | 5,150 | 5,160 | 5,050 | 5,150 | ±0 | ±0% | 6,300 |
| 2021/09/16 | 5,230 | 5,240 | 5,050 | 5,150 | +20 | +0.4% | 10,200 |
| 2021/09/15 | 5,150 | 5,230 | 5,090 | 5,130 | -60 | -1.2% | 6,800 |
| 2021/09/14 | 5,220 | 5,290 | 5,150 | 5,190 | -20 | -0.4% | 14,700 |
| 2021/09/13 | 5,050 | 5,240 | 5,030 | 5,210 | +140 | +2.8% | 17,800 |
| 2021/09/10 | 4,970 | 5,070 | 4,965 | 5,070 | +90 | +1.8% | 13,100 |
| 2021/09/09 | 4,990 | 5,050 | 4,980 | 4,980 | -50 | -1% | 5,200 |
| 2021/09/08 | 4,985 | 5,050 | 4,955 | 5,030 | +80 | +1.6% | 7,600 |
| 2021/09/07 | 4,995 | 5,040 | 4,875 | 4,950 | -20 | -0.4% | 10,100 |
| 2021/09/06 | 4,835 | 4,980 | 4,835 | 4,970 | +100 | +2.1% | 16,500 |
| 2021/09/03 | 4,895 | 4,915 | 4,780 | 4,870 | -25 | -0.5% | 16,200 |
| 2021/09/02 | 5,000 | 5,060 | 4,865 | 4,895 | -105 | -2.1% | 10,300 |
| 2021/09/01 | 5,070 | 5,070 | 4,935 | 5,000 | -80 | -1.6% | 13,200 |
| 2021/08/31 | 4,990 | 5,130 | 4,980 | 5,080 | +50 | +1% | 13,600 |
| 2021/08/30 | 5,150 | 5,150 | 4,910 | 5,030 | -20 | -0.4% | 27,900 |
| 2021/08/27 | 4,775 | 5,050 | 4,745 | 5,050 | +325 | +6.9% | 39,300 |
| 2021/08/26 | 4,620 | 4,740 | 4,580 | 4,725 | +150 | +3.3% | 15,600 |
| 2021/08/25 | 4,670 | 4,670 | 4,540 | 4,575 | -95 | -2% | 8,600 |
| 2021/08/24 | 4,595 | 4,720 | 4,595 | 4,670 | +125 | +2.8% | 13,400 |
| 2021/08/23 | 4,405 | 4,570 | 4,380 | 4,545 | +185 | +4.2% | 12,300 |
| 2021/08/20 | 4,400 | 4,435 | 4,305 | 4,360 | +30 | +0.7% | 14,300 |
| 2021/08/19 | 4,350 | 4,445 | 4,330 | 4,330 | -15 | -0.3% | 11,200 |
| 2021/08/18 | 4,190 | 4,380 | 4,130 | 4,345 | +155 | +3.7% | 23,200 |
| 2021/08/17 | 4,275 | 4,285 | 4,185 | 4,190 | -145 | -3.3% | 19,700 |
| 2021/08/16 | 4,380 | 4,380 | 4,245 | 4,335 | -140 | -3.1% | 23,000 |
| 2021/08/13 | 4,525 | 4,525 | 4,440 | 4,475 | -110 | -2.4% | 14,300 |
| 2021/08/12 | 4,650 | 4,650 | 4,530 | 4,585 | -65 | -1.4% | 7,800 |
| 2021/08/11 | 4,685 | 4,685 | 4,580 | 4,650 | -35 | -0.7% | 10,000 |
| 2021/08/10 | 4,600 | 4,685 | 4,595 | 4,685 | +80 | +1.7% | 10,100 |
| 2021/08/06 | 4,515 | 4,680 | 4,505 | 4,605 | +20 | +0.4% | 12,700 |
| 2021/08/05 | 4,680 | 4,680 | 4,530 | 4,585 | -55 | -1.2% | 15,900 |
| 2021/08/04 | 4,675 | 4,750 | 4,625 | 4,640 | -105 | -2.2% | 11,800 |
| 2021/08/03 | 4,850 | 4,865 | 4,745 | 4,745 | -175 | -3.6% | 11,600 |
| 2021/08/02 | 4,825 | 4,920 | 4,750 | 4,920 | +60 | +1.2% | 16,400 |
| 2021/07/30 | 4,805 | 4,930 | 4,805 | 4,860 | +60 | +1.3% | 25,700 |
| 2021/07/29 | 4,725 | 4,900 | 4,665 | 4,800 | +120 | +2.6% | 140,800 |
901～
950
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
