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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 987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 | 198,900円 | +16.1% | +69.7% | 0.00% | 52.01倍 | 1.85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 |
| リスクモンスター | 49,700円 | +4.6% | +31.5% | 3.02% | 17.66倍 | 0.63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 |
| ｍｏｎｏＡＩ | 30,600円 | +0.5% | - | 0.00% | - | 2.41倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ＥｄｕＬａｂ | 36,300円 | -16.0% | - | 0.00% | - | 2.56倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| クシム | 20,700円 | -0.8% | - | 0.00% | - | 2.63倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
市場注目の銘柄
チャート関連のコラム
