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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,080 | 3,115 | 3,020 | 3,085 | +40 | +1.3% | 206,600 |
| 2024/08/15 | 2,667 | 3,045 | 2,667 | 3,045 | +501 | +19.7% | 434,400 |
| 2024/08/14 | 2,533 | 2,576 | 2,520 | 2,544 | +15 | +0.6% | 46,300 |
| 2024/08/13 | 2,531 | 2,540 | 2,450 | 2,529 | +2 | +0.1% | 80,200 |
| 2024/08/09 | 2,582 | 2,592 | 2,479 | 2,527 | +34 | +1.4% | 56,700 |
| 2024/08/08 | 2,426 | 2,560 | 2,426 | 2,493 | +19 | +0.8% | 41,600 |
| 2024/08/07 | 2,467 | 2,535 | 2,448 | 2,474 | -43 | -1.7% | 53,100 |
| 2024/08/06 | 2,419 | 2,544 | 2,400 | 2,517 | +248 | +10.9% | 65,600 |
| 2024/08/05 | 2,368 | 2,450 | 2,191 | 2,269 | -299 | -11.6% | 135,100 |
| 2024/08/02 | 2,667 | 2,675 | 2,568 | 2,568 | -163 | -6% | 83,400 |
| 2024/08/01 | 2,769 | 2,782 | 2,690 | 2,731 | -83 | -2.9% | 82,800 |
| 2024/07/31 | 2,804 | 2,820 | 2,769 | 2,814 | -36 | -1.3% | 63,900 |
| 2024/07/30 | 2,841 | 2,883 | 2,803 | 2,850 | +14 | +0.5% | 245,700 |
| 2024/07/29 | 2,835 | 2,857 | 2,806 | 2,836 | +51 | +1.8% | 53,300 |
| 2024/07/26 | 2,751 | 2,815 | 2,751 | 2,785 | +20 | +0.7% | 34,400 |
| 2024/07/25 | 2,813 | 2,813 | 2,765 | 2,765 | -73 | -2.6% | 67,300 |
| 2024/07/24 | 2,913 | 2,925 | 2,835 | 2,838 | -62 | -2.1% | 47,700 |
| 2024/07/23 | 2,853 | 2,906 | 2,852 | 2,900 | +87 | +3.1% | 54,700 |
| 2024/07/22 | 2,869 | 2,881 | 2,813 | 2,813 | -67 | -2.3% | 60,900 |
| 2024/07/19 | 2,917 | 2,935 | 2,871 | 2,880 | -41 | -1.4% | 43,600 |
| 2024/07/18 | 2,930 | 2,955 | 2,921 | 2,921 | -17 | -0.6% | 64,100 |
| 2024/07/17 | 2,948 | 2,954 | 2,919 | 2,938 | +29 | +1% | 39,600 |
| 2024/07/16 | 2,964 | 2,980 | 2,904 | 2,909 | -12 | -0.4% | 53,400 |
| 2024/07/12 | 2,857 | 2,965 | 2,849 | 2,921 | +61 | +2.1% | 106,600 |
| 2024/07/11 | 2,856 | 2,863 | 2,818 | 2,860 | +29 | +1% | 40,200 |
| 2024/07/10 | 2,835 | 2,844 | 2,796 | 2,831 | -17 | -0.6% | 60,700 |
| 2024/07/09 | 2,795 | 2,859 | 2,793 | 2,848 | +77 | +2.8% | 96,900 |
| 2024/07/08 | 2,847 | 2,867 | 2,756 | 2,771 | -75 | -2.6% | 129,000 |
| 2024/07/05 | 2,855 | 2,869 | 2,846 | 2,846 | -9 | -0.3% | 38,700 |
| 2024/07/04 | 2,843 | 2,876 | 2,828 | 2,855 | +19 | +0.7% | 38,500 |
| 2024/07/03 | 2,804 | 2,856 | 2,804 | 2,836 | +21 | +0.7% | 40,300 |
| 2024/07/02 | 2,868 | 2,875 | 2,815 | 2,815 | -51 | -1.8% | 39,600 |
| 2024/07/01 | 2,851 | 2,880 | 2,850 | 2,866 | +15 | +0.5% | 50,000 |
| 2024/06/28 | 2,839 | 2,860 | 2,835 | 2,851 | +13 | +0.5% | 33,600 |
| 2024/06/27 | 2,820 | 2,867 | 2,820 | 2,838 | -24 | -0.8% | 62,000 |
| 2024/06/26 | 2,875 | 2,877 | 2,845 | 2,862 | +1 | ±0% | 95,500 |
| 2024/06/25 | 2,823 | 2,873 | 2,821 | 2,861 | +38 | +1.3% | 53,700 |
| 2024/06/24 | 2,806 | 2,840 | 2,785 | 2,823 | +24 | +0.9% | 38,800 |
| 2024/06/21 | 2,816 | 2,847 | 2,786 | 2,799 | -8 | -0.3% | 123,100 |
| 2024/06/20 | 2,759 | 2,808 | 2,750 | 2,807 | +48 | +1.7% | 47,300 |
| 2024/06/19 | 2,751 | 2,777 | 2,739 | 2,759 | +8 | +0.3% | 32,700 |
| 2024/06/18 | 2,793 | 2,793 | 2,749 | 2,751 | -13 | -0.5% | 33,100 |
| 2024/06/17 | 2,784 | 2,791 | 2,711 | 2,764 | -20 | -0.7% | 72,700 |
| 2024/06/14 | 2,715 | 2,784 | 2,691 | 2,784 | +38 | +1.4% | 84,400 |
| 2024/06/13 | 2,770 | 2,780 | 2,740 | 2,746 | -22 | -0.8% | 67,100 |
| 2024/06/12 | 2,795 | 2,804 | 2,768 | 2,768 | -27 | -1% | 66,800 |
| 2024/06/11 | 2,826 | 2,834 | 2,794 | 2,795 | -20 | -0.7% | 60,000 |
| 2024/06/10 | 2,763 | 2,820 | 2,736 | 2,815 | +32 | +1.1% | 60,500 |
| 2024/06/07 | 2,798 | 2,814 | 2,765 | 2,783 | -33 | -1.2% | 59,300 |
| 2024/06/06 | 2,902 | 2,902 | 2,816 | 2,816 | -62 | -2.2% | 77,100 |
201～
250
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 | 339,000円 | +13.9% | +19.8% | 3.45% | 14.51倍 | 4.73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 | 440,000円 | +3.7% | +0.3% | 4.09% | 11.34倍 | 1.80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 | 51,400円 | +7.8% | - | 3.89% | 132.13倍 | 0.96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 | 321,500円 | +25.2% | +18.9% | 0.62% | 33.19倍 | 8.08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 | 121,800円 | +42.8% | +95.1% | 0.00% | 51.63倍 | 6.98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
