ベイシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,196 | 1,246 | 1,196 | 1,221 | +18 | +1.5% | 4,500 |
| 2024/05/01 | 1,202 | 1,224 | 1,166 | 1,203 | -7 | -0.6% | 13,800 |
| 2024/04/30 | 1,202 | 1,210 | 1,200 | 1,210 | +3 | +0.2% | 1,000 |
| 2024/04/26 | 1,218 | 1,220 | 1,207 | 1,207 | - | - | 1,400 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,212 | 1,239 | 1,212 | 1,239 | +18 | +1.5% | 300 |
| 2024/04/23 | 1,221 | 1,221 | 1,221 | 1,221 | +9 | +0.7% | 100 |
| 2024/04/22 | 1,240 | 1,240 | 1,202 | 1,212 | -6 | -0.5% | 1,900 |
| 2024/04/19 | 1,222 | 1,222 | 1,218 | 1,218 | -2 | -0.2% | 2,700 |
| 2024/04/18 | 1,221 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2024/04/17 | 1,239 | 1,239 | 1,220 | 1,220 | - | - | 700 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,222 | 1,235 | 1,221 | 1,235 | +15 | +1.2% | 600 |
| 2024/04/12 | 1,223 | 1,225 | 1,220 | 1,220 | -11 | -0.9% | 2,100 |
| 2024/04/11 | 1,223 | 1,233 | 1,223 | 1,231 | +2 | +0.2% | 500 |
| 2024/04/10 | 1,229 | 1,229 | 1,229 | 1,229 | -11 | -0.9% | 300 |
| 2024/04/09 | 1,230 | 1,240 | 1,229 | 1,240 | +13 | +1.1% | 600 |
| 2024/04/08 | 1,232 | 1,244 | 1,220 | 1,227 | -14 | -1.1% | 4,300 |
| 2024/04/05 | 1,248 | 1,287 | 1,240 | 1,241 | -17 | -1.4% | 2,400 |
| 2024/04/04 | 1,287 | 1,287 | 1,250 | 1,258 | -24 | -1.9% | 2,700 |
| 2024/04/03 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 300 |
| 2024/04/02 | 1,301 | 1,301 | 1,263 | 1,282 | -14 | -1.1% | 1,600 |
| 2024/04/01 | 1,280 | 1,300 | 1,278 | 1,296 | +5 | +0.4% | 3,600 |
| 2024/03/29 | 1,271 | 1,291 | 1,271 | 1,291 | +6 | +0.5% | 700 |
| 2024/03/28 | 1,264 | 1,292 | 1,264 | 1,285 | -9 | -0.7% | 900 |
| 2024/03/27 | 1,279 | 1,295 | 1,271 | 1,294 | +23 | +1.8% | 1,000 |
| 2024/03/26 | 1,301 | 1,315 | 1,271 | 1,271 | -29 | -2.2% | 8,900 |
| 2024/03/25 | 1,315 | 1,332 | 1,300 | 1,300 | -28 | -2.1% | 2,300 |
| 2024/03/22 | 1,345 | 1,345 | 1,297 | 1,328 | +6 | +0.5% | 5,100 |
| 2024/03/21 | 1,347 | 1,347 | 1,295 | 1,322 | - | - | 5,900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,300 | 1,350 | 1,300 | 1,348 | +43 | +3.3% | 2,300 |
| 2024/03/15 | 1,301 | 1,305 | 1,301 | 1,305 | +5 | +0.4% | 400 |
| 2024/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -29 | -2.2% | 300 |
| 2024/03/13 | 1,302 | 1,329 | 1,302 | 1,329 | +27 | +2.1% | 300 |
| 2024/03/12 | 1,300 | 1,302 | 1,300 | 1,302 | +2 | +0.2% | 600 |
| 2024/03/11 | 1,311 | 1,311 | 1,286 | 1,300 | -9 | -0.7% | 1,500 |
| 2024/03/08 | 1,308 | 1,341 | 1,308 | 1,309 | -21 | -1.6% | 2,300 |
| 2024/03/07 | 1,331 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,100 |
| 2024/03/06 | 1,340 | 1,351 | 1,329 | 1,331 | -18 | -1.3% | 1,100 |
| 2024/03/05 | 1,329 | 1,349 | 1,328 | 1,349 | +23 | +1.7% | 1,100 |
| 2024/03/04 | 1,350 | 1,350 | 1,325 | 1,326 | -34 | -2.5% | 2,600 |
| 2024/03/01 | 1,356 | 1,360 | 1,333 | 1,360 | +4 | +0.3% | 1,900 |
| 2024/02/29 | 1,378 | 1,378 | 1,351 | 1,356 | ±0 | ±0% | 900 |
| 2024/02/28 | 1,347 | 1,380 | 1,347 | 1,356 | +23 | +1.7% | 1,000 |
| 2024/02/27 | 1,350 | 1,372 | 1,316 | 1,333 | -32 | -2.3% | 2,700 |
| 2024/02/26 | 1,305 | 1,365 | 1,304 | 1,365 | +65 | +5% | 5,400 |
| 2024/02/22 | 1,226 | 1,470 | 1,226 | 1,300 | +80 | +6.6% | 32,600 |
| 2024/02/21 | 1,231 | 1,231 | 1,220 | 1,220 | -8 | -0.7% | 1,700 |
| 2024/02/20 | 1,265 | 1,265 | 1,228 | 1,228 | -22 | -1.8% | 2,400 |
1～
50
件表示中 / 700件
類似銘柄と比較する
現在ご覧いただいている「ベイシス」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 |
|---|---|---|---|---|---|---|---|---|
| ベイシス | 122,100円 | -4.6% | -61.4% | 0.00% | 28.78倍 | 1.20倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| はてな | 74,700円 | +9.6% | -73.6% | 0.00% | 66.88倍 | 0.88倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も、アプリ開発の受託が成長柱 |
| ＣＩＮＣ | 67,000円 | -3.8% | - | 0.00% | - | 1.51倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| ネクストウェア | 17,400円 | +3.8% | -16.7% | 1.15% | 110.83倍 | 1.64倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| モブキャストＨ | 5,000円 | -11.0% | - | 0.00% | - | 6.29倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
市場注目の銘柄
チャート関連のコラム
