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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/07/28 | 4,880 | 4,950 | 4,665 | 4,680 | -270 | -5.5% | 45,700 |
| 2021/07/27 | 4,960 | 5,010 | 4,890 | 4,950 | +25 | +0.5% | 19,100 |
| 2021/07/26 | 5,010 | 5,060 | 4,900 | 4,925 | -10 | -0.2% | 17,800 |
| 2021/07/21 | 4,880 | 5,000 | 4,880 | 4,935 | +85 | +1.8% | 22,400 |
| 2021/07/20 | 4,815 | 4,935 | 4,790 | 4,850 | -60 | -1.2% | 24,800 |
| 2021/07/19 | 5,020 | 5,080 | 4,865 | 4,910 | -150 | -3% | 27,400 |
| 2021/07/16 | 5,130 | 5,170 | 5,000 | 5,060 | -70 | -1.4% | 15,400 |
| 2021/07/15 | 4,995 | 5,190 | 4,970 | 5,130 | -420 | -7.6% | 43,000 |
| 2021/07/14 | 5,350 | 5,610 | 5,340 | 5,550 | +140 | +2.6% | 14,300 |
| 2021/07/13 | 5,440 | 5,450 | 5,350 | 5,410 | +30 | +0.6% | 10,200 |
| 2021/07/12 | 5,300 | 5,410 | 5,300 | 5,380 | +80 | +1.5% | 11,800 |
| 2021/07/09 | 5,320 | 5,410 | 5,220 | 5,300 | -140 | -2.6% | 27,400 |
| 2021/07/08 | 5,500 | 5,560 | 5,380 | 5,440 | -80 | -1.4% | 23,600 |
| 2021/07/07 | 5,560 | 5,580 | 5,490 | 5,520 | -50 | -0.9% | 8,900 |
| 2021/07/06 | 5,480 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 14,300 |
| 2021/07/05 | 5,440 | 5,510 | 5,380 | 5,480 | +40 | +0.7% | 5,400 |
| 2021/07/02 | 5,460 | 5,520 | 5,380 | 5,440 | -20 | -0.4% | 10,200 |
951～
1000
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
