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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,350 | 1,356 | 1,350 | 1,356 | -14 | -1% | 900 |
| 2024/01/30 | 1,347 | 1,375 | 1,330 | 1,370 | +47 | +3.6% | 3,300 |
| 2024/01/29 | 1,334 | 1,349 | 1,320 | 1,323 | -11 | -0.8% | 2,900 |
| 2024/01/26 | 1,344 | 1,344 | 1,321 | 1,334 | -5 | -0.4% | 700 |
| 2024/01/25 | 1,320 | 1,340 | 1,320 | 1,339 | +21 | +1.6% | 1,100 |
| 2024/01/24 | 1,328 | 1,328 | 1,314 | 1,318 | -15 | -1.1% | 1,300 |
| 2024/01/23 | 1,341 | 1,348 | 1,333 | 1,333 | -17 | -1.3% | 1,500 |
| 2024/01/22 | 1,354 | 1,354 | 1,330 | 1,350 | +26 | +2% | 1,300 |
| 2024/01/19 | 1,325 | 1,325 | 1,324 | 1,324 | -12 | -0.9% | 200 |
| 2024/01/18 | 1,328 | 1,337 | 1,320 | 1,336 | +15 | +1.1% | 800 |
| 2024/01/17 | 1,320 | 1,357 | 1,320 | 1,321 | -12 | -0.9% | 1,800 |
| 2024/01/16 | 1,347 | 1,357 | 1,319 | 1,333 | -2 | -0.1% | 3,300 |
| 2024/01/15 | 1,321 | 1,335 | 1,310 | 1,335 | +14 | +1.1% | 4,900 |
| 2024/01/12 | 1,321 | 1,334 | 1,316 | 1,321 | ±0 | ±0% | 1,000 |
| 2024/01/11 | 1,330 | 1,343 | 1,321 | 1,321 | -9 | -0.7% | 1,200 |
| 2024/01/10 | 1,342 | 1,347 | 1,302 | 1,330 | -11 | -0.8% | 5,500 |
| 2024/01/09 | 1,359 | 1,361 | 1,340 | 1,341 | -22 | -1.6% | 2,100 |
| 2024/01/05 | 1,351 | 1,370 | 1,350 | 1,363 | +8 | +0.6% | 2,200 |
| 2024/01/04 | 1,355 | 1,355 | 1,327 | 1,355 | +28 | +2.1% | 3,200 |
| 2023/12/29 | 1,370 | 1,400 | 1,323 | 1,327 | -31 | -2.3% | 9,600 |
| 2023/12/28 | 1,329 | 1,362 | 1,290 | 1,358 | +47 | +3.6% | 5,200 |
| 2023/12/27 | 1,330 | 1,338 | 1,311 | 1,311 | -19 | -1.4% | 5,900 |
| 2023/12/26 | 1,329 | 1,354 | 1,319 | 1,330 | +1 | +0.1% | 3,600 |
| 2023/12/25 | 1,374 | 1,374 | 1,288 | 1,329 | -45 | -3.3% | 9,100 |
| 2023/12/22 | 1,322 | 1,540 | 1,322 | 1,374 | +43 | +3.2% | 38,600 |
| 2023/12/21 | 1,362 | 1,362 | 1,321 | 1,331 | -31 | -2.3% | 1,200 |
| 2023/12/20 | 1,334 | 1,362 | 1,319 | 1,362 | +42 | +3.2% | 5,700 |
| 2023/12/19 | 1,348 | 1,348 | 1,320 | 1,320 | -28 | -2.1% | 2,800 |
| 2023/12/18 | 1,331 | 1,360 | 1,325 | 1,348 | ±0 | ±0% | 1,300 |
| 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 |
351～
400
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
