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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,330 | 3,345 | 3,265 | 3,285 | -75 | -2.2% | 38,900 |
| 2024/01/30 | 3,345 | 3,370 | 3,320 | 3,360 | +35 | +1.1% | 40,600 |
| 2024/01/29 | 3,375 | 3,375 | 3,325 | 3,325 | -30 | -0.9% | 23,000 |
| 2024/01/26 | 3,340 | 3,415 | 3,330 | 3,355 | +15 | +0.4% | 48,400 |
| 2024/01/25 | 3,360 | 3,360 | 3,300 | 3,340 | +5 | +0.1% | 38,300 |
| 2024/01/24 | 3,310 | 3,365 | 3,295 | 3,335 | +5 | +0.2% | 24,200 |
| 2024/01/23 | 3,380 | 3,395 | 3,320 | 3,330 | -30 | -0.9% | 52,100 |
| 2024/01/22 | 3,360 | 3,375 | 3,295 | 3,360 | +45 | +1.4% | 35,900 |
| 2024/01/19 | 3,265 | 3,330 | 3,250 | 3,315 | +90 | +2.8% | 44,400 |
| 2024/01/18 | 3,265 | 3,285 | 3,220 | 3,225 | -45 | -1.4% | 58,800 |
| 2024/01/17 | 3,365 | 3,365 | 3,270 | 3,270 | -55 | -1.7% | 60,200 |
| 2024/01/16 | 3,375 | 3,400 | 3,310 | 3,325 | -90 | -2.6% | 59,500 |
| 2024/01/15 | 3,415 | 3,420 | 3,330 | 3,415 | +10 | +0.3% | 104,900 |
| 2024/01/12 | 3,465 | 3,485 | 3,355 | 3,405 | -45 | -1.3% | 74,400 |
| 2024/01/11 | 3,470 | 3,475 | 3,420 | 3,450 | -10 | -0.3% | 60,500 |
| 2024/01/10 | 3,565 | 3,565 | 3,435 | 3,460 | -110 | -3.1% | 72,100 |
| 2024/01/09 | 3,500 | 3,575 | 3,500 | 3,570 | +85 | +2.4% | 81,900 |
| 2024/01/05 | 3,680 | 3,700 | 3,485 | 3,485 | -215 | -5.8% | 100,300 |
| 2024/01/04 | 3,675 | 3,715 | 3,585 | 3,700 | +10 | +0.3% | 96,800 |
| 2023/12/29 | 3,640 | 3,690 | 3,585 | 3,690 | +30 | +0.8% | 70,800 |
| 2023/12/28 | 3,535 | 3,665 | 3,535 | 3,660 | +75 | +2.1% | 96,000 |
| 2023/12/27 | 3,595 | 3,610 | 3,550 | 3,585 | +20 | +0.6% | 90,000 |
| 2023/12/26 | 3,555 | 3,625 | 3,545 | 3,565 | +20 | +0.6% | 85,300 |
| 2023/12/25 | 3,555 | 3,690 | 3,505 | 3,545 | +20 | +0.6% | 118,600 |
| 2023/12/22 | 3,590 | 3,700 | 3,500 | 3,525 | -45 | -1.3% | 174,900 |
| 2023/12/21 | 3,495 | 3,615 | 3,475 | 3,570 | +65 | +1.9% | 153,000 |
| 2023/12/20 | 3,450 | 3,540 | 3,430 | 3,505 | +85 | +2.5% | 136,700 |
| 2023/12/19 | 3,390 | 3,440 | 3,340 | 3,420 | +25 | +0.7% | 63,300 |
| 2023/12/18 | 3,375 | 3,410 | 3,320 | 3,395 | +40 | +1.2% | 84,600 |
| 2023/12/15 | 3,205 | 3,360 | 3,205 | 3,355 | +120 | +3.7% | 149,400 |
| 2023/12/14 | 3,280 | 3,330 | 3,185 | 3,235 | -45 | -1.4% | 71,600 |
| 2023/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | +40 | +1.2% | 71,000 |
| 2023/12/12 | 3,315 | 3,315 | 3,225 | 3,240 | -75 | -2.3% | 82,300 |
| 2023/12/11 | 3,205 | 3,350 | 3,205 | 3,315 | +95 | +3% | 149,800 |
| 2023/12/08 | 3,205 | 3,260 | 3,180 | 3,220 | +60 | +1.9% | 89,700 |
| 2023/12/07 | 3,220 | 3,220 | 3,155 | 3,160 | -60 | -1.9% | 85,700 |
| 2023/12/06 | 3,250 | 3,290 | 3,205 | 3,220 | -25 | -0.8% | 86,500 |
| 2023/12/05 | 3,395 | 3,405 | 3,245 | 3,245 | -200 | -5.8% | 261,700 |
| 2023/12/04 | 3,420 | 3,475 | 3,330 | 3,445 | +95 | +2.8% | 570,100 |
| 2023/12/01 | 3,350 | 3,405 | 3,340 | 3,350 | +20 | +0.6% | 176,000 |
| 2023/11/30 | 3,515 | 3,515 | 3,330 | 3,330 | -170 | -4.9% | 165,200 |
| 2023/11/29 | 3,410 | 3,545 | 3,400 | 3,500 | +110 | +3.2% | 257,200 |
| 2023/11/28 | 3,375 | 3,440 | 3,335 | 3,390 | -10 | -0.3% | 524,100 |
| 2023/11/27 | 3,455 | 3,465 | 3,350 | 3,400 | -90 | -2.6% | 436,600 |
| 2023/11/24 | 3,580 | 3,600 | 3,460 | 3,490 | -85 | -2.4% | 225,100 |
| 2023/11/22 | 3,665 | 3,665 | 3,560 | 3,575 | -50 | -1.4% | 115,500 |
| 2023/11/21 | 3,710 | 3,735 | 3,620 | 3,625 | +55 | +1.5% | 179,400 |
| 2023/11/20 | 3,625 | 3,655 | 3,560 | 3,570 | -80 | -2.2% | 130,000 |
| 2023/11/17 | 3,620 | 3,725 | 3,620 | 3,650 | -20 | -0.5% | 99,500 |
| 2023/11/16 | 3,760 | 3,870 | 3,640 | 3,670 | -215 | -5.5% | 198,300 |
401～
450
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 | 358,500円 | +13.9% | +19.8% | 3.26% | 15.31倍 | 4.64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 | 189,600円 | +27.1% | -15.9% | 1.90% | 33.05倍 | 10.78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 | 52,100円 | +7.8% | - | 3.84% | 133.93倍 | 0.97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 | 124,700円 | +42.8% | +95.1% | 0.00% | 52.86倍 | 7.15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 | 237,100円 | +8.2% | +7.6% | 2.61% | 15.61倍 | 2.83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
