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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,212 | 1,239 | 1,212 | 1,239 | +18 | +1.5% | 300 |
| 2024/04/23 | 1,221 | 1,221 | 1,221 | 1,221 | +9 | +0.7% | 100 |
| 2024/04/22 | 1,240 | 1,240 | 1,202 | 1,212 | -6 | -0.5% | 1,900 |
| 2024/04/19 | 1,222 | 1,222 | 1,218 | 1,218 | -2 | -0.2% | 2,700 |
| 2024/04/18 | 1,221 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2024/04/17 | 1,239 | 1,239 | 1,220 | 1,220 | - | - | 700 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
301～
350
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
