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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
件表示中 / 1019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 | 197,200円 | +8.8% | +36.5% | 0.00% | 28.71倍 | 1.80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 |
| ユビキタスＡＩ | 36,000円 | +5.1% | -94.6% | 0.00% | - | 1.57倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モ イ | 26,700円 | +0.3% | -49.6% | 0.00% | 62.09倍 | 1.99倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| エーアイ | 53,000円 | +21.1% | -61.5% | 0.00% | 83.20倍 | 1.41倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| モブキャストＨ | 6,200円 | -2.3% | - | 0.00% | - | 7.90倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
チャート関連のコラム
