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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/05 | 2,900 | 2,916 | 2,877 | 2,878 | -23 | -0.8% | 61,400 |
| 2024/06/04 | 2,900 | 2,945 | 2,900 | 2,901 | -33 | -1.1% | 63,600 |
| 2024/06/03 | 2,950 | 2,965 | 2,920 | 2,934 | +13 | +0.4% | 35,900 |
| 2024/05/31 | 2,890 | 2,930 | 2,851 | 2,921 | +44 | +1.5% | 42,400 |
| 2024/05/30 | 2,812 | 2,889 | 2,776 | 2,877 | ±0 | ±0% | 76,100 |
| 2024/05/29 | 2,941 | 2,941 | 2,877 | 2,877 | -71 | -2.4% | 72,700 |
| 2024/05/28 | 2,963 | 2,992 | 2,935 | 2,948 | -33 | -1.1% | 55,900 |
| 2024/05/27 | 2,977 | 3,010 | 2,947 | 2,981 | +4 | +0.1% | 65,000 |
| 2024/05/24 | 2,990 | 3,005 | 2,958 | 2,977 | -48 | -1.6% | 96,200 |
| 2024/05/23 | 3,110 | 3,110 | 3,025 | 3,025 | -75 | -2.4% | 62,400 |
| 2024/05/22 | 3,120 | 3,125 | 3,085 | 3,100 | ±0 | ±0% | 37,500 |
| 2024/05/21 | 3,110 | 3,140 | 3,090 | 3,100 | -25 | -0.8% | 44,400 |
| 2024/05/20 | 3,145 | 3,150 | 3,105 | 3,125 | -5 | -0.2% | 48,800 |
| 2024/05/17 | 3,040 | 3,145 | 3,040 | 3,130 | +65 | +2.1% | 58,700 |
| 2024/05/16 | 3,150 | 3,165 | 2,993 | 3,065 | -280 | -8.4% | 206,100 |
| 2024/05/15 | 3,415 | 3,450 | 3,340 | 3,345 | -75 | -2.2% | 62,300 |
| 2024/05/14 | 3,430 | 3,450 | 3,395 | 3,420 | -5 | -0.1% | 38,000 |
| 2024/05/13 | 3,425 | 3,465 | 3,415 | 3,425 | ±0 | ±0% | 27,100 |
| 2024/05/10 | 3,535 | 3,560 | 3,420 | 3,425 | -110 | -3.1% | 44,400 |
| 2024/05/09 | 3,560 | 3,580 | 3,520 | 3,535 | -25 | -0.7% | 33,000 |
| 2024/05/08 | 3,575 | 3,585 | 3,535 | 3,560 | +30 | +0.8% | 35,400 |
| 2024/05/07 | 3,580 | 3,595 | 3,500 | 3,530 | +15 | +0.4% | 51,500 |
| 2024/05/02 | 3,515 | 3,560 | 3,495 | 3,515 | -20 | -0.6% | 26,600 |
| 2024/05/01 | 3,525 | 3,535 | 3,470 | 3,535 | +20 | +0.6% | 22,200 |
| 2024/04/30 | 3,460 | 3,520 | 3,440 | 3,515 | +70 | +2% | 35,500 |
| 2024/04/26 | 3,380 | 3,465 | 3,370 | 3,445 | +40 | +1.2% | 39,600 |
| 2024/04/25 | 3,430 | 3,435 | 3,385 | 3,405 | -25 | -0.7% | 24,200 |
| 2024/04/24 | 3,435 | 3,455 | 3,410 | 3,430 | +40 | +1.2% | 29,300 |
| 2024/04/23 | 3,345 | 3,410 | 3,330 | 3,390 | +90 | +2.7% | 29,100 |
| 2024/04/22 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8% | 43,700 |
| 2024/04/19 | 3,385 | 3,395 | 3,255 | 3,275 | -155 | -4.5% | 80,100 |
| 2024/04/18 | 3,350 | 3,435 | 3,350 | 3,430 | +80 | +2.4% | 21,100 |
| 2024/04/17 | 3,485 | 3,485 | 3,345 | 3,350 | -85 | -2.5% | 41,600 |
| 2024/04/16 | 3,440 | 3,470 | 3,425 | 3,435 | -10 | -0.3% | 33,700 |
301～
350
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 | 360,500円 | +13.9% | +19.8% | 3.25% | 15.39倍 | 4.67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 | 190,700円 | +27.1% | -15.9% | 1.89% | 33.25倍 | 10.84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 | 52,400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 |
| Ｆｉｎａｔｅｘｔ | 125,200円 | +42.8% | +95.1% | 0.00% | 53.07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 | 238,800円 | +8.2% | +7.6% | 2.60% | 15.72倍 | 2.85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
