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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 3,605 | 3,785 | 3,605 | 3,715 | +175 | +4.9% | 28,700 |
| 2022/01/25 | 3,925 | 4,015 | 3,520 | 3,540 | -360 | -9.2% | 77,100 |
| 2022/01/24 | 3,865 | 3,945 | 3,725 | 3,900 | ±0 | ±0% | 44,300 |
| 2022/01/21 | 3,610 | 3,900 | 3,610 | 3,900 | +130 | +3.4% | 43,300 |
| 2022/01/20 | 3,650 | 3,850 | 3,600 | 3,770 | +170 | +4.7% | 24,500 |
| 2022/01/19 | 3,685 | 3,765 | 3,520 | 3,600 | -210 | -5.5% | 44,500 |
| 2022/01/18 | 3,760 | 3,960 | 3,710 | 3,810 | +120 | +3.3% | 51,100 |
| 2022/01/17 | 3,820 | 3,880 | 3,690 | 3,690 | -95 | -2.5% | 41,800 |
| 2022/01/14 | 3,760 | 3,850 | 3,715 | 3,785 | -65 | -1.7% | 18,900 |
| 2022/01/13 | 4,000 | 4,000 | 3,850 | 3,850 | -205 | -5.1% | 33,900 |
| 2022/01/12 | 4,040 | 4,110 | 4,005 | 4,055 | +105 | +2.7% | 27,000 |
| 2022/01/11 | 4,030 | 4,080 | 3,900 | 3,950 | -145 | -3.5% | 32,100 |
| 2022/01/07 | 4,200 | 4,240 | 3,950 | 4,095 | -45 | -1.1% | 47,400 |
| 2022/01/06 | 4,200 | 4,290 | 4,080 | 4,140 | -170 | -3.9% | 52,200 |
| 2022/01/05 | 4,750 | 4,780 | 4,310 | 4,310 | -490 | -10.2% | 79,400 |
| 2022/01/04 | 4,945 | 4,945 | 4,765 | 4,800 | -75 | -1.5% | 44,500 |
| 2021/12/30 | 5,010 | 5,050 | 4,855 | 4,875 | -115 | -2.3% | 39,700 |
| 2021/12/29 | 5,000 | 5,130 | 4,840 | 4,990 | +55 | +1.1% | 69,200 |
| 2021/12/28 | 4,825 | 4,945 | 4,750 | 4,935 | +175 | +3.7% | 47,800 |
| 2021/12/27 | 4,880 | 4,930 | 4,745 | 4,760 | -90 | -1.9% | 39,600 |
| 2021/12/24 | 4,930 | 5,090 | 4,845 | 4,850 | -80 | -1.6% | 52,900 |
| 2021/12/23 | 5,250 | 5,250 | 4,895 | 4,930 | -230 | -4.5% | 63,700 |
| 2021/12/22 | 5,040 | 5,340 | 5,020 | 5,160 | +260 | +5.3% | 89,900 |
| 2021/12/21 | 4,930 | 4,990 | 4,710 | 4,900 | +90 | +1.9% | 76,000 |
| 2021/12/20 | 4,860 | 5,020 | 4,640 | 4,810 | -30 | -0.6% | 81,400 |
| 2021/12/17 | 4,800 | 5,010 | 4,640 | 4,840 | -85 | -1.7% | 85,000 |
| 2021/12/16 | 5,110 | 5,200 | 4,885 | 4,925 | +85 | +1.8% | 60,300 |
| 2021/12/15 | 4,865 | 5,060 | 4,805 | 4,840 | -20 | -0.4% | 53,200 |
| 2021/12/14 | 5,000 | 5,060 | 4,795 | 4,860 | -210 | -4.1% | 50,300 |
| 2021/12/13 | 5,240 | 5,270 | 5,010 | 5,070 | -100 | -1.9% | 40,300 |
| 2021/12/10 | 5,590 | 5,640 | 5,120 | 5,170 | -370 | -6.7% | 97,700 |
| 2021/12/09 | 5,650 | 5,730 | 5,500 | 5,540 | -120 | -2.1% | 47,400 |
| 2021/12/08 | 6,040 | 6,070 | 5,650 | 5,660 | -200 | -3.4% | 59,900 |
| 2021/12/07 | 5,710 | 5,920 | 5,610 | 5,860 | +350 | +6.4% | 41,600 |
| 2021/12/06 | 5,840 | 5,840 | 5,500 | 5,510 | -430 | -7.2% | 56,200 |
| 2021/12/03 | 5,850 | 5,970 | 5,660 | 5,940 | +190 | +3.3% | 72,500 |
| 2021/12/02 | 6,050 | 6,120 | 5,700 | 5,750 | -400 | -6.5% | 98,400 |
| 2021/12/01 | 6,290 | 6,340 | 5,930 | 6,150 | -90 | -1.4% | 80,500 |
| 2021/11/30 | 6,540 | 6,600 | 6,240 | 6,240 | -100 | -1.6% | 95,100 |
| 2021/11/29 | 6,850 | 6,920 | 6,260 | 6,340 | -710 | -10.1% | 197,800 |
| 2021/11/26 | 6,830 | 7,100 | 6,650 | 7,050 | +290 | +4.3% | 104,600 |
| 2021/11/25 | 7,230 | 7,340 | 6,680 | 6,760 | -320 | -4.5% | 101,600 |
| 2021/11/24 | 7,020 | 7,320 | 6,850 | 7,080 | +20 | +0.3% | 113,100 |
| 2021/11/22 | 7,910 | 7,910 | 6,980 | 7,060 | -820 | -10.4% | 236,000 |
| 2021/11/19 | 7,940 | 8,100 | 7,400 | 7,880 | +230 | +3% | 126,500 |
| 2021/11/18 | 8,280 | 8,480 | 7,560 | 7,650 | -480 | -5.9% | 155,600 |
| 2021/11/17 | 8,570 | 9,400 | 7,970 | 8,130 | -350 | -4.1% | 338,300 |
| 2021/11/16 | 8,350 | 8,680 | 8,220 | 8,480 | -170 | -2% | 201,100 |
| 2021/11/15 | 7,600 | 8,750 | 7,500 | 8,650 | +1,400 | +19.3% | 430,500 |
| 2021/11/12 | 7,200 | 7,250 | 6,760 | 7,250 | +1,000 | +16% | 240,500 |
801～
850
件表示中 / 945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 | 206,200円 | +16.1% | +69.7% | 0.00% | 53.69倍 | 1.91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 |
| オークファン | 35,500円 | +24.0% | +2.0% | 0.00% | 19.66倍 | 0.84倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| リスクモンスター | 49,700円 | +1.5% | -8.6% | 3.02% | - | 0.75倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ＰＳＯＬ | 126,000円 | +8.1% | +16.5% | 1.98% | 11.28倍 | 1.17倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＳＩＧ Ｇ | 64,100円 | +24.5% | +65.3% | 3.90% | 9.58倍 | 1.63倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
