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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,466 | 1,498 | 1,432 | 1,497 | +61 | +4.2% | 8,100 |
| 2025/02/18 | 1,417 | 1,480 | 1,391 | 1,436 | -11 | -0.8% | 8,000 |
| 2025/02/17 | 1,406 | 1,448 | 1,390 | 1,447 | +3 | +0.2% | 16,300 |
| 2025/02/14 | 1,298 | 1,444 | 1,280 | 1,444 | +254 | +21.3% | 89,000 |
| 2025/02/13 | 1,179 | 1,203 | 1,172 | 1,190 | +5 | +0.4% | 5,800 |
| 2025/02/12 | 1,133 | 1,250 | 1,126 | 1,185 | +60 | +5.3% | 19,900 |
| 2025/02/10 | 1,085 | 1,125 | 1,085 | 1,125 | +36 | +3.3% | 2,000 |
| 2025/02/07 | 1,082 | 1,102 | 1,082 | 1,089 | +7 | +0.6% | 4,400 |
| 2025/02/06 | 1,075 | 1,083 | 1,075 | 1,082 | +12 | +1.1% | 1,400 |
| 2025/02/05 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 1,300 |
| 2025/02/04 | 1,072 | 1,075 | 1,069 | 1,070 | ±0 | ±0% | 500 |
| 2025/02/03 | 1,075 | 1,075 | 1,070 | 1,070 | -11 | -1% | 1,700 |
| 2025/01/31 | 1,100 | 1,114 | 1,081 | 1,081 | -17 | -1.5% | 1,300 |
| 2025/01/30 | 1,091 | 1,098 | 1,091 | 1,098 | +5 | +0.5% | 700 |
| 2025/01/29 | 1,070 | 1,096 | 1,070 | 1,093 | +12 | +1.1% | 900 |
| 2025/01/28 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,080 | 1,081 | 1,071 | 1,081 | +1 | +0.1% | 300 |
| 2025/01/24 | 1,068 | 1,080 | 1,060 | 1,080 | +4 | +0.4% | 1,400 |
| 2025/01/23 | 1,071 | 1,076 | 1,068 | 1,076 | -3 | -0.3% | 1,000 |
| 2025/01/22 | 1,097 | 1,097 | 1,078 | 1,079 | -18 | -1.6% | 2,600 |
| 2025/01/21 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 200 |
| 2025/01/20 | 1,084 | 1,097 | 1,071 | 1,097 | +40 | +3.8% | 1,300 |
| 2025/01/17 | 1,054 | 1,062 | 1,049 | 1,057 | +5 | +0.5% | 1,500 |
| 2025/01/16 | 1,052 | 1,052 | 1,052 | 1,052 | +2 | +0.2% | 300 |
| 2025/01/15 | 1,049 | 1,067 | 1,049 | 1,050 | +1 | +0.1% | 500 |
| 2025/01/14 | 1,070 | 1,072 | 1,049 | 1,049 | -22 | -2.1% | 3,000 |
| 2025/01/10 | 1,055 | 1,074 | 1,055 | 1,071 | +4 | +0.4% | 500 |
| 2025/01/09 | 1,068 | 1,070 | 1,064 | 1,067 | -1 | -0.1% | 1,000 |
| 2025/01/08 | 1,078 | 1,080 | 1,056 | 1,068 | -7 | -0.7% | 3,600 |
| 2025/01/07 | 1,070 | 1,075 | 1,070 | 1,075 | +7 | +0.7% | 500 |
| 2025/01/06 | 1,068 | 1,069 | 1,068 | 1,068 | +5 | +0.5% | 900 |
| 2024/12/30 | 1,070 | 1,076 | 1,062 | 1,063 | -7 | -0.7% | 1,600 |
| 2024/12/27 | 1,036 | 1,070 | 1,036 | 1,070 | +30 | +2.9% | 4,500 |
| 2024/12/26 | 1,063 | 1,063 | 1,038 | 1,040 | -30 | -2.8% | 7,600 |
| 2024/12/25 | 1,058 | 1,070 | 1,039 | 1,070 | +12 | +1.1% | 8,100 |
| 2024/12/24 | 1,077 | 1,077 | 1,057 | 1,058 | -24 | -2.2% | 9,500 |
| 2024/12/23 | 1,094 | 1,119 | 1,076 | 1,082 | -12 | -1.1% | 3,700 |
| 2024/12/20 | 1,131 | 1,131 | 1,091 | 1,094 | -24 | -2.1% | 2,600 |
| 2024/12/19 | 1,105 | 1,118 | 1,102 | 1,118 | -6 | -0.5% | 1,400 |
| 2024/12/18 | 1,114 | 1,132 | 1,114 | 1,124 | +10 | +0.9% | 2,800 |
| 2024/12/17 | 1,133 | 1,133 | 1,082 | 1,114 | -20 | -1.8% | 8,700 |
| 2024/12/16 | 1,132 | 1,138 | 1,132 | 1,134 | +14 | +1.3% | 3,200 |
| 2024/12/13 | 1,121 | 1,138 | 1,117 | 1,120 | -5 | -0.4% | 5,300 |
| 2024/12/12 | 1,140 | 1,146 | 1,123 | 1,125 | -15 | -1.3% | 4,300 |
| 2024/12/11 | 1,154 | 1,156 | 1,140 | 1,140 | -14 | -1.2% | 3,000 |
| 2024/12/10 | 1,162 | 1,162 | 1,154 | 1,154 | -5 | -0.4% | 1,200 |
| 2024/12/09 | 1,181 | 1,181 | 1,159 | 1,159 | +5 | +0.4% | 3,900 |
| 2024/12/06 | 1,154 | 1,170 | 1,153 | 1,154 | -2 | -0.2% | 3,700 |
| 2024/12/05 | 1,159 | 1,187 | 1,156 | 1,156 | -2 | -0.2% | 6,200 |
| 2024/12/04 | 1,207 | 1,207 | 1,155 | 1,158 | -39 | -3.3% | 12,600 |
51～
100
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 | 202,000円 | +16.1% | +69.7% | 0.00% | 52.60倍 | 1.87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 | 35,300円 | +24.0% | +2.0% | 0.00% | 19.55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 | 49,600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 | 127,200円 | +8.1% | +16.5% | 1.97% | 11.39倍 | 1.18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 | 63,400円 | +24.5% | +65.3% | 3.94% | 9.48倍 | 1.61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
