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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 6,060 | 6,260 | 5,900 | 6,250 | +230 | +3.8% | 59,600 |
| 2021/11/10 | 5,980 | 6,100 | 5,850 | 6,020 | +30 | +0.5% | 17,500 |
| 2021/11/09 | 6,120 | 6,170 | 5,950 | 5,990 | -120 | -2% | 24,600 |
| 2021/11/08 | 6,370 | 6,370 | 5,950 | 6,110 | -280 | -4.4% | 37,900 |
| 2021/11/05 | 6,430 | 6,440 | 6,280 | 6,390 | -40 | -0.6% | 25,200 |
| 2021/11/04 | 6,240 | 6,450 | 6,160 | 6,430 | +320 | +5.2% | 38,800 |
| 2021/11/02 | 6,050 | 6,200 | 5,970 | 6,110 | +50 | +0.8% | 22,700 |
| 2021/11/01 | 6,100 | 6,100 | 5,940 | 6,060 | +10 | +0.2% | 33,800 |
| 2021/10/29 | 6,280 | 6,280 | 6,020 | 6,050 | -240 | -3.8% | 42,300 |
| 2021/10/28 | 6,020 | 6,360 | 5,920 | 6,290 | +250 | +4.1% | 42,800 |
| 2021/10/27 | 6,050 | 6,080 | 5,890 | 6,040 | +10 | +0.2% | 32,800 |
| 2021/10/26 | 5,800 | 6,060 | 5,780 | 6,030 | +250 | +4.3% | 34,200 |
| 2021/10/25 | 5,750 | 5,780 | 5,620 | 5,780 | +30 | +0.5% | 13,000 |
| 2021/10/22 | 5,730 | 5,750 | 5,610 | 5,750 | +20 | +0.3% | 21,700 |
| 2021/10/21 | 5,980 | 5,980 | 5,680 | 5,730 | -250 | -4.2% | 23,500 |
| 2021/10/20 | 6,020 | 6,040 | 5,810 | 5,980 | +60 | +1% | 25,900 |
| 2021/10/19 | 5,740 | 6,010 | 5,730 | 5,920 | +190 | +3.3% | 19,000 |
| 2021/10/18 | 5,750 | 5,790 | 5,640 | 5,730 | -50 | -0.9% | 20,300 |
| 2021/10/15 | 5,410 | 5,840 | 5,400 | 5,780 | +440 | +8.2% | 54,300 |
| 2021/10/14 | 5,530 | 5,610 | 5,330 | 5,340 | -190 | -3.4% | 53,700 |
| 2021/10/13 | 5,810 | 5,970 | 5,530 | 5,530 | -330 | -5.6% | 54,600 |
| 2021/10/12 | 5,850 | 5,890 | 5,750 | 5,860 | +10 | +0.2% | 12,100 |
| 2021/10/11 | 5,810 | 5,910 | 5,730 | 5,850 | +140 | +2.5% | 17,700 |
| 2021/10/08 | 5,920 | 5,970 | 5,710 | 5,710 | -110 | -1.9% | 20,400 |
| 2021/10/07 | 5,660 | 6,060 | 5,640 | 5,820 | +160 | +2.8% | 56,800 |
| 2021/10/06 | 5,980 | 5,980 | 5,600 | 5,660 | -290 | -4.9% | 58,600 |
| 2021/10/05 | 5,750 | 5,950 | 5,450 | 5,950 | +150 | +2.6% | 43,500 |
| 2021/10/04 | 6,160 | 6,160 | 5,760 | 5,800 | -160 | -2.7% | 48,500 |
| 2021/10/01 | 5,880 | 6,110 | 5,780 | 5,960 | +160 | +2.8% | 52,200 |
| 2021/09/30 | 5,930 | 6,000 | 5,710 | 5,800 | -100 | -1.7% | 19,200 |
| 2021/09/29 | 5,720 | 5,980 | 5,720 | 5,900 | +120 | +2.1% | 28,000 |
| 2021/09/28 | 5,960 | 5,970 | 5,770 | 5,780 | -170 | -2.9% | 25,500 |
| 2021/09/27 | 6,070 | 6,200 | 5,920 | 5,950 | -200 | -3.3% | 38,600 |
| 2021/09/24 | 6,140 | 6,230 | 6,050 | 6,150 | +200 | +3.4% | 27,100 |
| 2021/09/22 | 5,930 | 6,160 | 5,930 | 5,950 | -70 | -1.2% | 23,800 |
| 2021/09/21 | 5,950 | 6,230 | 5,900 | 6,020 | -230 | -3.7% | 53,600 |
| 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 |
851～
900
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
