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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,312 | 1,348 | 1,300 | 1,348 | +36 | +2.7% | 3,400 |
| 2023/12/14 | 1,372 | 1,372 | 1,300 | 1,312 | -58 | -4.2% | 8,800 |
| 2023/12/13 | 1,410 | 1,410 | 1,370 | 1,370 | -45 | -3.2% | 6,700 |
| 2023/12/12 | 1,440 | 1,465 | 1,415 | 1,415 | -24 | -1.7% | 2,300 |
| 2023/12/11 | 1,465 | 1,465 | 1,429 | 1,439 | -26 | -1.8% | 3,200 |
| 2023/12/08 | 1,460 | 1,465 | 1,460 | 1,465 | -14 | -0.9% | 900 |
| 2023/12/07 | 1,494 | 1,494 | 1,462 | 1,479 | -12 | -0.8% | 600 |
| 2023/12/06 | 1,473 | 1,500 | 1,472 | 1,491 | +18 | +1.2% | 2,300 |
| 2023/12/05 | 1,478 | 1,480 | 1,462 | 1,473 | -5 | -0.3% | 500 |
| 2023/12/04 | 1,500 | 1,500 | 1,461 | 1,478 | -22 | -1.5% | 3,100 |
| 2023/12/01 | 1,528 | 1,528 | 1,463 | 1,500 | -28 | -1.8% | 2,100 |
| 2023/11/30 | 1,525 | 1,528 | 1,490 | 1,528 | +7 | +0.5% | 3,200 |
| 2023/11/29 | 1,525 | 1,525 | 1,507 | 1,521 | -15 | -1% | 700 |
| 2023/11/28 | 1,551 | 1,551 | 1,533 | 1,536 | -15 | -1% | 800 |
| 2023/11/27 | 1,590 | 1,590 | 1,540 | 1,551 | -39 | -2.5% | 3,100 |
| 2023/11/24 | 1,580 | 1,601 | 1,551 | 1,590 | -15 | -0.9% | 4,400 |
| 2023/11/22 | 1,521 | 1,670 | 1,521 | 1,605 | +84 | +5.5% | 6,800 |
| 2023/11/21 | 1,490 | 1,549 | 1,490 | 1,521 | +42 | +2.8% | 2,900 |
| 2023/11/20 | 1,480 | 1,511 | 1,430 | 1,479 | +23 | +1.6% | 8,400 |
| 2023/11/17 | 1,486 | 1,486 | 1,440 | 1,456 | -44 | -2.9% | 6,700 |
| 2023/11/16 | 1,535 | 1,535 | 1,493 | 1,500 | -35 | -2.3% | 8,300 |
| 2023/11/15 | 1,575 | 1,601 | 1,535 | 1,535 | -55 | -3.5% | 8,400 |
| 2023/11/14 | 1,609 | 1,609 | 1,580 | 1,590 | -59 | -3.6% | 5,900 |
| 2023/11/13 | 1,666 | 1,684 | 1,595 | 1,649 | -17 | -1% | 13,200 |
| 2023/11/10 | 1,668 | 1,673 | 1,654 | 1,666 | -14 | -0.8% | 3,100 |
| 2023/11/09 | 1,654 | 1,680 | 1,647 | 1,680 | +27 | +1.6% | 3,700 |
| 2023/11/08 | 1,704 | 1,733 | 1,638 | 1,653 | -50 | -2.9% | 10,200 |
| 2023/11/07 | 1,735 | 1,778 | 1,703 | 1,703 | -15 | -0.9% | 11,600 |
| 2023/11/06 | 1,712 | 1,839 | 1,689 | 1,718 | -28 | -1.6% | 36,600 |
| 2023/11/02 | 1,797 | 1,873 | 1,705 | 1,746 | +20 | +1.2% | 99,500 |
| 2023/11/01 | 1,661 | 1,981 | 1,661 | 1,726 | +145 | +9.2% | 542,200 |
| 2023/10/31 | 1,650 | 1,687 | 1,581 | 1,581 | -78 | -4.7% | 27,100 |
| 2023/10/30 | 1,815 | 1,815 | 1,647 | 1,659 | -166 | -9.1% | 84,300 |
| 2023/10/27 | 1,650 | 1,970 | 1,604 | 1,825 | +255 | +16.2% | 616,100 |
| 2023/10/26 | 2,147 | 2,163 | 1,570 | 1,570 | -193 | -10.9% | 497,800 |
| 2023/10/25 | 1,671 | 1,763 | 1,649 | 1,763 | +300 | +20.5% | 26,400 |
| 2023/10/24 | 1,505 | 1,535 | 1,459 | 1,463 | -39 | -2.6% | 2,500 |
| 2023/10/23 | 1,509 | 1,523 | 1,502 | 1,502 | -7 | -0.5% | 400 |
| 2023/10/20 | 1,525 | 1,548 | 1,509 | 1,509 | -15 | -1% | 1,400 |
| 2023/10/19 | 1,515 | 1,524 | 1,509 | 1,524 | -15 | -1% | 1,200 |
| 2023/10/18 | 1,520 | 1,539 | 1,520 | 1,539 | -21 | -1.3% | 3,500 |
| 2023/10/17 | 1,535 | 1,574 | 1,526 | 1,560 | -15 | -1% | 3,200 |
| 2023/10/16 | 1,585 | 1,614 | 1,535 | 1,575 | -34 | -2.1% | 3,100 |
| 2023/10/13 | 1,605 | 1,622 | 1,605 | 1,609 | -25 | -1.5% | 400 |
| 2023/10/12 | 1,603 | 1,638 | 1,603 | 1,634 | -2 | -0.1% | 1,700 |
| 2023/10/11 | 1,621 | 1,639 | 1,621 | 1,636 | +2 | +0.1% | 1,100 |
| 2023/10/10 | 1,658 | 1,658 | 1,633 | 1,634 | -5 | -0.3% | 1,300 |
| 2023/10/06 | 1,615 | 1,640 | 1,614 | 1,639 | +12 | +0.7% | 2,100 |
| 2023/10/05 | 1,625 | 1,627 | 1,617 | 1,627 | -3 | -0.2% | 600 |
| 2023/10/04 | 1,688 | 1,700 | 1,616 | 1,630 | -45 | -2.7% | 7,400 |
101～
150
件表示中 / 709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 | 114,300円 | -4.6% | -61.4% | 0.00% | 193.40倍 | 1.12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 |
| ＢＴＭ | 153,200円 | +11.4% | -53.3% | 0.00% | 45.11倍 | 3.59倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ＲｅＹｕｕＪｐｎ | 37,400円 | +34.5% | - | 0.00% | 236.71倍 | 2.03倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
| 協立情報 | 175,000円 | +0.6% | +24.6% | 3.14% | 9.11倍 | 1.04倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営も |
| ＴｒｕｅＤａｔａ | 43,900円 | +12.4% | +58.1% | 0.00% | 24.11倍 | 2.00倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
