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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,222 | 1,235 | 1,221 | 1,235 | +15 | +1.2% | 600 |
| 2024/04/12 | 1,223 | 1,225 | 1,220 | 1,220 | -11 | -0.9% | 2,100 |
| 2024/04/11 | 1,223 | 1,233 | 1,223 | 1,231 | +2 | +0.2% | 500 |
| 2024/04/10 | 1,229 | 1,229 | 1,229 | 1,229 | -11 | -0.9% | 300 |
| 2024/04/09 | 1,230 | 1,240 | 1,229 | 1,240 | +13 | +1.1% | 600 |
| 2024/04/08 | 1,232 | 1,244 | 1,220 | 1,227 | -14 | -1.1% | 4,300 |
| 2024/04/05 | 1,248 | 1,287 | 1,240 | 1,241 | -17 | -1.4% | 2,400 |
| 2024/04/04 | 1,287 | 1,287 | 1,250 | 1,258 | -24 | -1.9% | 2,700 |
| 2024/04/03 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 300 |
| 2024/04/02 | 1,301 | 1,301 | 1,263 | 1,282 | -14 | -1.1% | 1,600 |
| 2024/04/01 | 1,280 | 1,300 | 1,278 | 1,296 | +5 | +0.4% | 3,600 |
| 2024/03/29 | 1,271 | 1,291 | 1,271 | 1,291 | +6 | +0.5% | 700 |
| 2024/03/28 | 1,264 | 1,292 | 1,264 | 1,285 | -9 | -0.7% | 900 |
| 2024/03/27 | 1,279 | 1,295 | 1,271 | 1,294 | +23 | +1.8% | 1,000 |
| 2024/03/26 | 1,301 | 1,315 | 1,271 | 1,271 | -29 | -2.2% | 8,900 |
| 2024/03/25 | 1,315 | 1,332 | 1,300 | 1,300 | -28 | -2.1% | 2,300 |
| 2024/03/22 | 1,345 | 1,345 | 1,297 | 1,328 | +6 | +0.5% | 5,100 |
| 2024/03/21 | 1,347 | 1,347 | 1,295 | 1,322 | - | - | 5,900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,300 | 1,350 | 1,300 | 1,348 | +43 | +3.3% | 2,300 |
| 2024/03/15 | 1,301 | 1,305 | 1,301 | 1,305 | +5 | +0.4% | 400 |
| 2024/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -29 | -2.2% | 300 |
| 2024/03/13 | 1,302 | 1,329 | 1,302 | 1,329 | +27 | +2.1% | 300 |
| 2024/03/12 | 1,300 | 1,302 | 1,300 | 1,302 | +2 | +0.2% | 600 |
| 2024/03/11 | 1,311 | 1,311 | 1,286 | 1,300 | -9 | -0.7% | 1,500 |
| 2024/03/08 | 1,308 | 1,341 | 1,308 | 1,309 | -21 | -1.6% | 2,300 |
| 2024/03/07 | 1,331 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,100 |
| 2024/03/06 | 1,340 | 1,351 | 1,329 | 1,331 | -18 | -1.3% | 1,100 |
| 2024/03/05 | 1,329 | 1,349 | 1,328 | 1,349 | +23 | +1.7% | 1,100 |
| 2024/03/04 | 1,350 | 1,350 | 1,325 | 1,326 | -34 | -2.5% | 2,600 |
| 2024/03/01 | 1,356 | 1,360 | 1,333 | 1,360 | +4 | +0.3% | 1,900 |
| 2024/02/29 | 1,378 | 1,378 | 1,351 | 1,356 | ±0 | ±0% | 900 |
| 2024/02/28 | 1,347 | 1,380 | 1,347 | 1,356 | +23 | +1.7% | 1,000 |
| 2024/02/27 | 1,350 | 1,372 | 1,316 | 1,333 | -32 | -2.3% | 2,700 |
| 2024/02/26 | 1,305 | 1,365 | 1,304 | 1,365 | +65 | +5% | 5,400 |
| 2024/02/22 | 1,226 | 1,470 | 1,226 | 1,300 | +80 | +6.6% | 32,600 |
| 2024/02/21 | 1,231 | 1,231 | 1,220 | 1,220 | -8 | -0.7% | 1,700 |
| 2024/02/20 | 1,265 | 1,265 | 1,228 | 1,228 | -22 | -1.8% | 2,400 |
| 2024/02/19 | 1,250 | 1,274 | 1,250 | 1,250 | +20 | +1.6% | 500 |
| 2024/02/16 | 1,219 | 1,258 | 1,219 | 1,230 | +5 | +0.4% | 2,400 |
| 2024/02/15 | 1,300 | 1,300 | 1,220 | 1,225 | -121 | -9% | 9,700 |
| 2024/02/14 | 1,321 | 1,350 | 1,314 | 1,346 | +26 | +2% | 4,000 |
| 2024/02/13 | 1,340 | 1,348 | 1,319 | 1,320 | -18 | -1.3% | 2,700 |
| 2024/02/09 | 1,322 | 1,338 | 1,322 | 1,338 | +7 | +0.5% | 800 |
| 2024/02/08 | 1,331 | 1,331 | 1,325 | 1,331 | +1 | +0.1% | 700 |
| 2024/02/07 | 1,331 | 1,349 | 1,329 | 1,330 | ±0 | ±0% | 1,600 |
| 2024/02/06 | 1,332 | 1,339 | 1,330 | 1,330 | -15 | -1.1% | 700 |
| 2024/02/05 | 1,366 | 1,366 | 1,325 | 1,345 | -21 | -1.5% | 1,100 |
| 2024/02/02 | 1,340 | 1,366 | 1,340 | 1,366 | +15 | +1.1% | 700 |
| 2024/02/01 | 1,356 | 1,356 | 1,350 | 1,351 | -5 | -0.4% | 500 |
301～
350
件表示中 / 988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 | 203,500円 | +16.1% | +69.7% | 0.00% | 53.21倍 | 1.89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 | 37,100円 | +5.1% | -94.6% | 0.00% | - | 1.62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 |
| ｍｏｎｏＡＩ | 31,300円 | +0.5% | - | 0.00% | - | 2.47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 |
| リスクモンスター | 49,800円 | +4.6% | +31.5% | 3.01% | 17.70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 |
| クシム | 21,300円 | -0.8% | - | 0.00% | - | 2.71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
