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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,260 | 3,365 | 3,255 | 3,305 | +40 | +1.2% | 63,900 |
| 2025/07/04 | 3,335 | 3,335 | 3,250 | 3,265 | -30 | -0.9% | 37,100 |
| 2025/07/03 | 3,295 | 3,335 | 3,270 | 3,295 | -25 | -0.8% | 21,300 |
| 2025/07/02 | 3,380 | 3,380 | 3,320 | 3,320 | -70 | -2.1% | 32,200 |
| 2025/07/01 | 3,450 | 3,450 | 3,380 | 3,390 | -60 | -1.7% | 25,800 |
| 2025/06/30 | 3,420 | 3,455 | 3,420 | 3,450 | +35 | +1% | 33,800 |
| 2025/06/27 | 3,450 | 3,450 | 3,360 | 3,415 | -70 | -2% | 64,700 |
| 2025/06/26 | 3,550 | 3,575 | 3,455 | 3,485 | -40 | -1.1% | 72,200 |
| 2025/06/25 | 3,450 | 3,540 | 3,440 | 3,525 | +85 | +2.5% | 55,900 |
| 2025/06/24 | 3,425 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 21,100 |
| 2025/06/23 | 3,375 | 3,420 | 3,350 | 3,390 | +5 | +0.1% | 21,100 |
| 2025/06/20 | 3,405 | 3,450 | 3,350 | 3,385 | -15 | -0.4% | 78,900 |
| 2025/06/19 | 3,465 | 3,485 | 3,395 | 3,400 | -35 | -1% | 41,100 |
| 2025/06/18 | 3,435 | 3,475 | 3,430 | 3,435 | -25 | -0.7% | 25,000 |
| 2025/06/17 | 3,400 | 3,460 | 3,400 | 3,460 | +25 | +0.7% | 19,300 |
| 2025/06/16 | 3,430 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 24,900 |
| 2025/06/13 | 3,445 | 3,445 | 3,360 | 3,390 | -100 | -2.9% | 53,000 |
| 2025/06/12 | 3,480 | 3,500 | 3,460 | 3,490 | +20 | +0.6% | 17,600 |
| 2025/06/11 | 3,410 | 3,480 | 3,410 | 3,470 | +65 | +1.9% | 26,700 |
| 2025/06/10 | 3,455 | 3,480 | 3,405 | 3,405 | -30 | -0.9% | 23,200 |
| 2025/06/09 | 3,445 | 3,460 | 3,420 | 3,435 | +15 | +0.4% | 15,300 |
| 2025/06/06 | 3,450 | 3,500 | 3,415 | 3,420 | -80 | -2.3% | 29,700 |
| 2025/06/05 | 3,485 | 3,550 | 3,475 | 3,500 | +30 | +0.9% | 39,900 |
| 2025/06/04 | 3,500 | 3,500 | 3,455 | 3,470 | ±0 | ±0% | 26,200 |
| 2025/06/03 | 3,455 | 3,520 | 3,440 | 3,470 | -15 | -0.4% | 43,600 |
| 2025/06/02 | 3,400 | 3,495 | 3,295 | 3,485 | +25 | +0.7% | 39,700 |
| 2025/05/30 | 3,425 | 3,515 | 3,425 | 3,460 | +20 | +0.6% | 35,800 |
| 2025/05/29 | 3,465 | 3,475 | 3,415 | 3,440 | -25 | -0.7% | 36,700 |
| 2025/05/28 | 3,415 | 3,495 | 3,400 | 3,465 | +45 | +1.3% | 59,200 |
| 2025/05/27 | 3,485 | 3,520 | 3,410 | 3,420 | +5 | +0.1% | 62,700 |
| 2025/05/26 | 3,320 | 3,435 | 3,320 | 3,415 | +80 | +2.4% | 57,100 |
| 2025/05/23 | 3,335 | 3,405 | 3,305 | 3,335 | +40 | +1.2% | 56,500 |
| 2025/05/22 | 3,220 | 3,325 | 3,195 | 3,295 | +70 | +2.2% | 41,700 |
| 2025/05/21 | 3,260 | 3,260 | 3,215 | 3,225 | +5 | +0.2% | 25,200 |
| 2025/05/20 | 3,235 | 3,295 | 3,215 | 3,220 | -25 | -0.8% | 50,400 |
| 2025/05/19 | 3,325 | 3,350 | 3,195 | 3,245 | -10 | -0.3% | 74,700 |
| 2025/05/16 | 3,300 | 3,395 | 3,195 | 3,255 | +190 | +6.2% | 175,800 |
| 2025/05/15 | 3,105 | 3,115 | 3,030 | 3,065 | -65 | -2.1% | 51,500 |
| 2025/05/14 | 3,160 | 3,170 | 3,100 | 3,130 | -10 | -0.3% | 51,300 |
| 2025/05/13 | 3,130 | 3,160 | 3,100 | 3,140 | +45 | +1.5% | 42,700 |
| 2025/05/12 | 3,120 | 3,145 | 3,060 | 3,095 | -5 | -0.2% | 24,200 |
| 2025/05/09 | 3,050 | 3,120 | 3,030 | 3,100 | +50 | +1.6% | 38,400 |
| 2025/05/08 | 3,040 | 3,085 | 3,020 | 3,050 | +10 | +0.3% | 18,900 |
| 2025/05/07 | 3,000 | 3,070 | 3,000 | 3,040 | +30 | +1% | 23,100 |
| 2025/05/02 | 3,055 | 3,085 | 3,000 | 3,010 | -60 | -2% | 36,700 |
| 2025/05/01 | 3,060 | 3,090 | 3,055 | 3,070 | -25 | -0.8% | 25,100 |
| 2025/04/30 | 3,040 | 3,100 | 3,040 | 3,095 | +65 | +2.1% | 44,200 |
| 2025/04/28 | 3,020 | 3,080 | 3,020 | 3,030 | +61 | +2.1% | 56,900 |
| 2025/04/25 | 2,890 | 2,973 | 2,870 | 2,969 | +52 | +1.8% | 49,400 |
| 2025/04/24 | 2,911 | 2,946 | 2,876 | 2,917 | -23 | -0.8% | 43,400 |
51～
100
件表示中 / 1407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 | 360,000円 | +13.9% | +19.8% | 3.25% | 15.37倍 | 4.66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 |
| セルシス | 189,700円 | +27.1% | -15.9% | 1.90% | 33.07倍 | 10.79倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| コロプラ | 52,500円 | +7.8% | - | 3.81% | 134.96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 |
| Ｆｉｎａｔｅｘｔ | 125,300円 | +42.8% | +95.1% | 0.00% | 53.11倍 | 7.18倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ソフトクリエＨＤ | 236,100円 | +8.2% | +7.6% | 2.63% | 15.55倍 | 2.82倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
