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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,239 | 1,264 | 1,239 | 1,239 | -30 | -2.4% | 1,900 |
| 2024/07/08 | 1,225 | 1,269 | 1,225 | 1,269 | +37 | +3% | 3,500 |
| 2024/07/05 | 1,223 | 1,232 | 1,223 | 1,232 | +1 | +0.1% | 400 |
| 2024/07/04 | 1,221 | 1,231 | 1,221 | 1,231 | +10 | +0.8% | 400 |
| 2024/07/03 | 1,217 | 1,249 | 1,217 | 1,221 | +6 | +0.5% | 1,000 |
| 2024/07/02 | 1,266 | 1,266 | 1,208 | 1,215 | -35 | -2.8% | 3,600 |
| 2024/07/01 | 1,215 | 1,255 | 1,215 | 1,250 | +34 | +2.8% | 1,600 |
| 2024/06/28 | 1,225 | 1,225 | 1,216 | 1,216 | -16 | -1.3% | 1,000 |
| 2024/06/27 | 1,277 | 1,277 | 1,221 | 1,232 | +9 | +0.7% | 700 |
| 2024/06/26 | 1,237 | 1,250 | 1,223 | 1,223 | -16 | -1.3% | 2,200 |
| 2024/06/25 | 1,215 | 1,239 | 1,215 | 1,239 | +27 | +2.2% | 1,000 |
| 2024/06/24 | 1,220 | 1,250 | 1,209 | 1,212 | -8 | -0.7% | 2,600 |
| 2024/06/21 | 1,222 | 1,231 | 1,220 | 1,220 | -18 | -1.5% | 2,500 |
| 2024/06/20 | 1,227 | 1,238 | 1,209 | 1,238 | +31 | +2.6% | 4,400 |
| 2024/06/19 | 1,203 | 1,215 | 1,188 | 1,207 | -10 | -0.8% | 9,600 |
| 2024/06/18 | 1,251 | 1,399 | 1,217 | 1,217 | +37 | +3.1% | 81,000 |
| 2024/06/17 | 1,170 | 1,180 | 1,164 | 1,180 | +10 | +0.9% | 7,500 |
| 2024/06/14 | 1,164 | 1,170 | 1,164 | 1,170 | +29 | +2.5% | 700 |
| 2024/06/13 | 1,133 | 1,155 | 1,133 | 1,141 | +8 | +0.7% | 3,400 |
| 2024/06/12 | 1,132 | 1,133 | 1,132 | 1,133 | +1 | +0.1% | 300 |
| 2024/06/11 | 1,143 | 1,144 | 1,132 | 1,132 | -16 | -1.4% | 1,100 |
| 2024/06/10 | 1,151 | 1,151 | 1,148 | 1,148 | +8 | +0.7% | 200 |
| 2024/06/07 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 200 |
| 2024/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2024/06/05 | 1,150 | 1,150 | 1,141 | 1,150 | ±0 | ±0% | 1,100 |
| 2024/06/04 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 900 |
| 2024/06/03 | 1,160 | 1,160 | 1,148 | 1,150 | +20 | +1.8% | 900 |
| 2024/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2024/05/30 | 1,131 | 1,131 | 1,130 | 1,130 | -1 | -0.1% | 300 |
| 2024/05/29 | 1,136 | 1,142 | 1,130 | 1,131 | -19 | -1.7% | 1,600 |
| 2024/05/28 | 1,168 | 1,168 | 1,150 | 1,150 | +4 | +0.3% | 700 |
| 2024/05/27 | 1,137 | 1,165 | 1,135 | 1,146 | ±0 | ±0% | 1,100 |
| 2024/05/24 | 1,151 | 1,151 | 1,131 | 1,146 | -9 | -0.8% | 1,400 |
| 2024/05/23 | 1,155 | 1,155 | 1,155 | 1,155 | +11 | +1% | 200 |
| 2024/05/22 | 1,139 | 1,153 | 1,135 | 1,144 | +5 | +0.4% | 1,300 |
| 2024/05/21 | 1,142 | 1,162 | 1,139 | 1,139 | -3 | -0.3% | 1,800 |
| 2024/05/20 | 1,150 | 1,165 | 1,141 | 1,142 | -1 | -0.1% | 1,600 |
| 2024/05/17 | 1,151 | 1,151 | 1,138 | 1,143 | -9 | -0.8% | 800 |
| 2024/05/16 | 1,200 | 1,200 | 1,150 | 1,152 | -78 | -6.3% | 10,500 |
| 2024/05/15 | 1,215 | 1,234 | 1,215 | 1,230 | +20 | +1.7% | 1,000 |
| 2024/05/14 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 400 |
| 2024/05/13 | 1,212 | 1,215 | 1,202 | 1,215 | +3 | +0.2% | 500 |
| 2024/05/10 | 1,232 | 1,232 | 1,212 | 1,212 | -22 | -1.8% | 400 |
| 2024/05/09 | 1,220 | 1,234 | 1,220 | 1,234 | +17 | +1.4% | 200 |
| 2024/05/08 | 1,222 | 1,239 | 1,217 | 1,217 | -22 | -1.8% | 2,000 |
| 2024/05/07 | 1,237 | 1,239 | 1,237 | 1,239 | +18 | +1.5% | 1,500 |
| 2024/05/02 | 1,196 | 1,246 | 1,196 | 1,221 | +18 | +1.5% | 4,500 |
| 2024/05/01 | 1,202 | 1,224 | 1,166 | 1,203 | -7 | -0.6% | 13,800 |
| 2024/04/30 | 1,202 | 1,210 | 1,200 | 1,210 | +3 | +0.2% | 1,000 |
| 2024/04/26 | 1,218 | 1,220 | 1,207 | 1,207 | - | - | 1,400 |
201～
250
件表示中 / 946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 | 206,200円 | +16.1% | +69.7% | 0.00% | 53.69倍 | 1.91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 |
| トーシンＨＤ | 59,800円 | +2.6% | -12.9% | 3.34% | 11.86倍 | 1.01倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ノバシステム | 278,000円 | +13.1% | +29.9% | 3.78% | 8.40倍 | 1.73倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| オークファン | 35,500円 | +24.0% | +2.0% | 0.00% | 19.66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 |
| グロバルウェ | 10,500円 | +20.4% | - | 0.00% | - | 5.47倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
