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 |
---|---|---|---|---|---|---|---|
2021/09/17 | 6,230 | 6,330 | 6,080 | 6,250 | -20 | -0.3% | 40,100 |
2021/09/16 | 6,690 | 6,690 | 6,120 | 6,270 | -420 | -6.3% | 103,700 |
2021/09/15 | 6,380 | 6,880 | 6,360 | 6,690 | +210 | +3.2% | 123,300 |
2021/09/14 | 6,700 | 6,770 | 6,470 | 6,480 | -150 | -2.3% | 57,400 |
2021/09/13 | 6,660 | 6,680 | 6,420 | 6,630 | +40 | +0.6% | 41,900 |
2021/09/10 | 6,320 | 6,670 | 6,320 | 6,590 | +270 | +4.3% | 65,700 |
2021/09/09 | 6,350 | 6,460 | 6,200 | 6,320 | -90 | -1.4% | 55,800 |
2021/09/08 | 6,520 | 6,740 | 6,400 | 6,410 | -180 | -2.7% | 72,600 |
2021/09/07 | 6,560 | 6,680 | 6,430 | 6,590 | -30 | -0.5% | 77,500 |
2021/09/06 | 7,050 | 7,050 | 6,580 | 6,620 | -290 | -4.2% | 131,500 |
2021/09/03 | 7,180 | 7,480 | 6,850 | 6,910 | -270 | -3.8% | 266,900 |
2021/09/02 | 7,000 | 7,270 | 6,770 | 7,180 | +140 | +2% | 290,300 |
2021/09/01 | 6,380 | 7,160 | 6,270 | 7,040 | +640 | +10% | 409,000 |
2021/08/31 | 6,160 | 6,540 | 6,130 | 6,400 | +200 | +3.2% | 120,000 |
2021/08/30 | 6,350 | 6,350 | 6,080 | 6,200 | +40 | +0.6% | 93,300 |
2021/08/27 | 6,420 | 6,420 | 6,120 | 6,160 | -210 | -3.3% | 85,400 |
2021/08/26 | 6,380 | 6,680 | 6,320 | 6,370 | -10 | -0.2% | 266,500 |
2021/08/25 | 6,030 | 6,520 | 5,990 | 6,380 | +480 | +8.1% | 325,400 |
2021/08/24 | 5,810 | 6,100 | 5,800 | 5,900 | +140 | +2.4% | 123,100 |
2021/08/23 | 5,910 | 6,000 | 5,700 | 5,760 | -30 | -0.5% | 99,600 |
2021/08/20 | 5,900 | 6,230 | 5,660 | 5,790 | -210 | -3.5% | 259,500 |
2021/08/19 | 5,860 | 6,370 | 5,850 | 6,000 | +40 | +0.7% | 349,000 |
2021/08/18 | 5,770 | 6,160 | 5,580 | 5,960 | +90 | +1.5% | 295,200 |
2021/08/17 | 5,870 | 6,300 | 5,760 | 5,870 | +300 | +5.4% | 547,000 |
2021/08/16 | 6,080 | 6,160 | 5,500 | 5,570 | -530 | -8.7% | 331,100 |
2021/08/13 | 6,250 | 6,440 | 5,960 | 6,100 | -210 | -3.3% | 455,400 |
2021/08/12 | 6,900 | 6,920 | 6,220 | 6,310 | -640 | -9.2% | 563,300 |
2021/08/11 | 7,210 | 8,110 | 6,900 | 6,950 | -1,450 | -17.3% | 1,248,500 |
2021/08/10 | 7,250 | 8,540 | 7,070 | 8,400 | +1,270 | +17.8% | 785,200 |
2021/08/06 | 8,000 | 8,050 | 7,040 | 7,130 | -770 | -9.7% | 270,700 |
2021/08/05 | 8,090 | 8,550 | 7,870 | 7,900 | -190 | -2.3% | 529,600 |
2021/08/04 | 8,400 | 8,600 | 7,950 | 8,090 | -60 | -0.7% | 694,000 |
2021/08/03 | 7,450 | 8,670 | 7,250 | 8,150 | +550 | +7.2% | 1,116,100 |
2021/08/02 | 7,340 | 7,750 | 6,840 | 7,600 | +380 | +5.3% | 429,800 |
2021/07/30 | 7,700 | 7,900 | 7,100 | 7,220 | -630 | -8% | 273,300 |
2021/07/29 | 7,900 | 8,100 | 7,500 | 7,850 | +100 | +1.3% | 389,700 |
2021/07/28 | 8,130 | 8,330 | 7,710 | 7,750 | -830 | -9.7% | 499,100 |
2021/07/27 | 8,210 | 8,800 | 8,210 | 8,580 | +370 | +4.5% | 949,700 |
2021/07/26 | 9,350 | 9,470 | 8,210 | 8,210 | -990 | -10.8% | 687,500 |
2021/07/21 | 10,440 | 10,700 | 8,900 | 9,200 | -680 | -6.9% | 2,100,900 |
2021/07/20 | 10,320 | 10,960 | 9,530 | 9,880 | -140 | -1.4% | 2,042,100 |
2021/07/19 | 10,540 | 11,510 | 9,590 | 10,020 | -820 | -7.6% | 2,154,200 |
2021/07/16 | 9,430 | 10,840 | 9,150 | 10,840 | +1,500 | +16.1% | 2,632,700 |
2021/07/15 | 8,580 | 9,450 | 8,530 | 9,340 | +860 | +10.1% | 1,698,300 |
2021/07/14 | 9,070 | 9,970 | 8,200 | 8,480 | -590 | -6.5% | 2,845,600 |
2021/07/13 | 7,820 | 9,070 | 7,410 | 9,070 | +1,500 | +19.8% | 2,206,800 |
2021/07/12 | 6,630 | 7,570 | 6,630 | 7,570 | +1,000 | +15.2% | 737,700 |
2021/07/09 | 6,040 | 6,950 | 5,890 | 6,570 | +430 | +7% | 531,700 |
2021/07/08 | 6,130 | 6,390 | 5,900 | 6,140 | +210 | +3.5% | 218,500 |
2021/07/07 | 5,730 | 6,290 | 5,700 | 5,930 | +140 | +2.4% | 245,500 |
651~
700
件表示中 / 709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 | 114,300円 | -4.6% | -61.4% | 0.00% | 193.40倍 | 1.12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 |
BTM | 153,200円 | +11.4% | -53.3% | 0.00% | 45.11倍 | 3.59倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
ReYuuJpn | 37,400円 | +34.5% | - | 0.00% | 236.71倍 | 2.03倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
協立情報 | 175,000円 | +0.6% | +24.6% | 3.14% | 9.11倍 | 1.04倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営も |
TrueData | 43,900円 | +12.4% | +58.1% | 0.00% | 24.11倍 | 2.00倍 |
|
消費者の購買傾向やPOSデータなど活用したビッグデータ分析や開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム