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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,192 | 1,223 | 1,184 | 1,197 | +5 | +0.4% | 15,900 |
| 2024/12/02 | 1,225 | 1,238 | 1,192 | 1,192 | -28 | -2.3% | 26,000 |
| 2024/11/29 | 1,235 | 1,416 | 1,208 | 1,220 | -13 | -1.1% | 137,400 |
| 2024/11/28 | 1,320 | 1,320 | 1,220 | 1,233 | -87 | -6.6% | 64,900 |
| 2024/11/27 | 1,465 | 1,495 | 1,298 | 1,320 | -133 | -9.2% | 77,200 |
| 2024/11/26 | 1,592 | 1,620 | 1,364 | 1,453 | -59 | -3.9% | 430,700 |
| 2024/11/25 | 1,225 | 1,512 | 1,191 | 1,512 | +300 | +24.8% | 484,000 |
| 2024/11/22 | 1,186 | 1,212 | 1,186 | 1,212 | ±0 | ±0% | 1,000 |
| 2024/11/21 | 1,212 | 1,212 | 1,194 | 1,212 | ±0 | ±0% | 900 |
| 2024/11/20 | 1,218 | 1,218 | 1,212 | 1,212 | -10 | -0.8% | 500 |
| 2024/11/19 | 1,186 | 1,222 | 1,186 | 1,222 | +23 | +1.9% | 2,100 |
| 2024/11/18 | 1,199 | 1,199 | 1,199 | 1,199 | +12 | +1% | 500 |
| 2024/11/15 | 1,193 | 1,210 | 1,187 | 1,187 | -27 | -2.2% | 3,000 |
| 2024/11/14 | 1,194 | 1,215 | 1,194 | 1,214 | +19 | +1.6% | 1,200 |
| 2024/11/13 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 600 |
| 2024/11/12 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 100 |
| 2024/11/11 | 1,184 | 1,222 | 1,184 | 1,200 | +16 | +1.4% | 1,900 |
| 2024/11/08 | 1,183 | 1,185 | 1,183 | 1,184 | -7 | -0.6% | 500 |
| 2024/11/07 | 1,190 | 1,198 | 1,190 | 1,191 | -8 | -0.7% | 2,100 |
| 2024/11/06 | 1,199 | 1,199 | 1,199 | 1,199 | +18 | +1.5% | 400 |
| 2024/11/05 | 1,190 | 1,190 | 1,181 | 1,181 | -9 | -0.8% | 500 |
| 2024/11/01 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2024/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 100 |
| 2024/10/30 | 1,188 | 1,209 | 1,188 | 1,192 | -16 | -1.3% | 700 |
| 2024/10/29 | 1,208 | 1,208 | 1,208 | 1,208 | +23 | +1.9% | 100 |
| 2024/10/28 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2024/10/25 | 1,191 | 1,191 | 1,185 | 1,185 | -9 | -0.8% | 300 |
| 2024/10/24 | 1,194 | 1,194 | 1,194 | 1,194 | +4 | +0.3% | 100 |
| 2024/10/23 | 1,190 | 1,190 | 1,190 | 1,190 | -1 | -0.1% | 200 |
| 2024/10/22 | 1,184 | 1,191 | 1,184 | 1,191 | -6 | -0.5% | 500 |
| 2024/10/21 | 1,196 | 1,198 | 1,183 | 1,197 | +7 | +0.6% | 700 |
| 2024/10/18 | 1,181 | 1,190 | 1,181 | 1,190 | +1 | +0.1% | 400 |
| 2024/10/17 | 1,191 | 1,191 | 1,185 | 1,189 | -5 | -0.4% | 500 |
| 2024/10/16 | 1,198 | 1,198 | 1,190 | 1,194 | -6 | -0.5% | 900 |
| 2024/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2024/10/11 | 1,212 | 1,212 | 1,200 | 1,200 | -3 | -0.2% | 600 |
| 2024/10/10 | 1,203 | 1,203 | 1,203 | 1,203 | -11 | -0.9% | 100 |
| 2024/10/09 | 1,214 | 1,214 | 1,214 | 1,214 | +10 | +0.8% | 100 |
| 2024/10/08 | 1,207 | 1,208 | 1,201 | 1,204 | -4 | -0.3% | 1,000 |
| 2024/10/07 | 1,226 | 1,229 | 1,205 | 1,208 | -9 | -0.7% | 1,500 |
| 2024/10/04 | 1,216 | 1,230 | 1,216 | 1,217 | +1 | +0.1% | 1,600 |
| 2024/10/03 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 200 |
| 2024/10/02 | 1,234 | 1,234 | 1,216 | 1,216 | -21 | -1.7% | 600 |
| 2024/10/01 | 1,205 | 1,237 | 1,205 | 1,237 | +33 | +2.7% | 400 |
| 2024/09/30 | 1,213 | 1,213 | 1,204 | 1,204 | -27 | -2.2% | 900 |
| 2024/09/27 | 1,233 | 1,233 | 1,204 | 1,231 | - | - | 400 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,219 | 1,219 | 1,203 | 1,203 | -16 | -1.3% | 1,000 |
101～
150
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
