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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 5,950 | 6,110 | 5,840 | 6,100 | +350 | +6.1% | 27,400 |
| 2021/05/13 | 5,870 | 5,930 | 5,690 | 5,750 | -230 | -3.8% | 30,800 |
| 2021/05/12 | 6,050 | 6,130 | 5,950 | 5,980 | -60 | -1% | 17,000 |
| 2021/05/11 | 6,040 | 6,050 | 5,950 | 6,040 | -30 | -0.5% | 14,500 |
| 2021/05/10 | 6,100 | 6,100 | 5,940 | 6,070 | +40 | +0.7% | 17,800 |
| 2021/05/07 | 6,030 | 6,130 | 5,990 | 6,030 | -20 | -0.3% | 18,200 |
| 2021/05/06 | 6,250 | 6,250 | 5,980 | 6,050 | -210 | -3.4% | 44,400 |
| 2021/04/30 | 6,380 | 6,440 | 6,200 | 6,260 | -120 | -1.9% | 29,700 |
| 2021/04/28 | 6,420 | 6,440 | 6,220 | 6,380 | -60 | -0.9% | 99,200 |
| 2021/04/27 | 6,490 | 6,590 | 6,430 | 6,440 | ±0 | ±0% | 27,000 |
| 2021/04/26 | 6,520 | 6,530 | 6,400 | 6,440 | -30 | -0.5% | 19,200 |
| 2021/04/23 | 6,470 | 6,580 | 6,380 | 6,470 | ±0 | ±0% | 34,700 |
| 2021/04/22 | 6,400 | 6,510 | 6,360 | 6,470 | +120 | +1.9% | 21,000 |
| 2021/04/21 | 6,380 | 6,400 | 6,290 | 6,350 | -40 | -0.6% | 27,900 |
| 2021/04/20 | 6,500 | 6,540 | 6,350 | 6,390 | -90 | -1.4% | 26,400 |
| 2021/04/19 | 6,560 | 6,720 | 6,420 | 6,480 | +100 | +1.6% | 57,700 |
| 2021/04/16 | 6,330 | 6,400 | 6,220 | 6,380 | +120 | +1.9% | 25,000 |
| 2021/04/15 | 6,340 | 6,340 | 6,130 | 6,260 | -40 | -0.6% | 25,300 |
| 2021/04/14 | 6,440 | 6,520 | 6,280 | 6,300 | -90 | -1.4% | 46,500 |
| 2021/04/13 | 6,270 | 6,410 | 6,220 | 6,390 | +20 | +0.3% | 20,800 |
| 2021/04/12 | 6,400 | 6,400 | 6,180 | 6,370 | +20 | +0.3% | 24,400 |
| 2021/04/09 | 6,120 | 6,380 | 6,100 | 6,350 | +330 | +5.5% | 64,000 |
| 2021/04/08 | 6,090 | 6,120 | 6,020 | 6,020 | -70 | -1.1% | 15,000 |
| 2021/04/07 | 5,890 | 6,090 | 5,890 | 6,090 | +200 | +3.4% | 23,800 |
| 2021/04/06 | 6,020 | 6,030 | 5,880 | 5,890 | -110 | -1.8% | 10,300 |
| 2021/04/05 | 6,030 | 6,090 | 5,890 | 6,000 | -30 | -0.5% | 16,500 |
| 2021/04/02 | 6,020 | 6,080 | 5,960 | 6,030 | +150 | +2.6% | 31,100 |
| 2021/04/01 | 5,820 | 5,940 | 5,750 | 5,880 | +160 | +2.8% | 22,800 |
| 2021/03/31 | 5,680 | 5,860 | 5,630 | 5,720 | +80 | +1.4% | 26,300 |
| 2021/03/30 | 5,860 | 5,900 | 5,580 | 5,640 | -160 | -2.8% | 30,700 |
| 2021/03/29 | 5,920 | 6,020 | 5,710 | 5,800 | -90 | -1.5% | 34,500 |
| 2021/03/26 | 5,870 | 5,970 | 5,780 | 5,890 | +120 | +2.1% | 22,300 |
| 2021/03/25 | 6,000 | 6,000 | 5,670 | 5,770 | -100 | -1.7% | 30,800 |
| 2021/03/24 | 6,230 | 6,230 | 5,860 | 5,870 | -390 | -6.2% | 45,700 |
| 2021/03/23 | 6,390 | 6,500 | 6,260 | 6,260 | -90 | -1.4% | 45,000 |
| 2021/03/22 | 6,250 | 6,460 | 6,210 | 6,350 | +40 | +0.6% | 36,400 |
| 2021/03/19 | 6,000 | 6,420 | 5,980 | 6,310 | +230 | +3.8% | 315,900 |
| 2021/03/18 | 6,100 | 6,200 | 6,040 | 6,080 | +60 | +1% | 29,400 |
| 2021/03/17 | 6,050 | 6,140 | 5,970 | 6,020 | -130 | -2.1% | 51,700 |
| 2021/03/16 | 5,770 | 6,170 | 5,770 | 6,150 | +320 | +5.5% | 67,700 |
| 2021/03/15 | 5,800 | 5,870 | 5,680 | 5,830 | -70 | -1.2% | 39,200 |
| 2021/03/12 | 5,870 | 5,970 | 5,750 | 5,900 | +100 | +1.7% | 41,800 |
| 2021/03/11 | 5,530 | 5,830 | 5,490 | 5,800 | +340 | +6.2% | 51,100 |
| 2021/03/10 | 5,530 | 5,590 | 5,460 | 5,460 | +30 | +0.6% | 21,200 |
| 2021/03/09 | 5,220 | 5,570 | 5,220 | 5,430 | +110 | +2.1% | 48,100 |
| 2021/03/08 | 5,430 | 5,430 | 5,300 | 5,320 | -40 | -0.7% | 20,700 |
| 2021/03/05 | 5,490 | 5,490 | 5,150 | 5,360 | -80 | -1.5% | 42,100 |
| 2021/03/04 | 5,590 | 5,590 | 5,330 | 5,440 | -170 | -3% | 35,200 |
| 2021/03/03 | 5,530 | 5,660 | 5,530 | 5,610 | +80 | +1.4% | 33,300 |
| 2021/03/02 | 5,500 | 5,570 | 5,400 | 5,530 | +180 | +3.4% | 40,100 |
1001～
1050
件表示中 / 1341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 | 342,000円 | +13.9% | +19.8% | 3.42% | 14.64倍 | 4.77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 |
| ＳＲＡＨＤ | 448,000円 | +3.7% | +0.3% | 4.02% | 11.55倍 | 1.83倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| コロプラ | 52,300円 | +7.8% | - | 3.82% | 134.44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 | 317,000円 | +25.2% | +18.9% | 0.63% | 32.73倍 | 7.97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 |
| Ｆｉｎａｔｅｘｔ | 120,900円 | +42.8% | +95.1% | 0.00% | 51.25倍 | 6.93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 |
市場注目の銘柄
チャート関連のコラム
