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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,575 | 1,601 | 1,535 | 1,535 | -55 | -3.5% | 8,400 |
| 2023/11/14 | 1,609 | 1,609 | 1,580 | 1,590 | -59 | -3.6% | 5,900 |
| 2023/11/13 | 1,666 | 1,684 | 1,595 | 1,649 | -17 | -1% | 13,200 |
| 2023/11/10 | 1,668 | 1,673 | 1,654 | 1,666 | -14 | -0.8% | 3,100 |
| 2023/11/09 | 1,654 | 1,680 | 1,647 | 1,680 | +27 | +1.6% | 3,700 |
| 2023/11/08 | 1,704 | 1,733 | 1,638 | 1,653 | -50 | -2.9% | 10,200 |
| 2023/11/07 | 1,735 | 1,778 | 1,703 | 1,703 | -15 | -0.9% | 11,600 |
| 2023/11/06 | 1,712 | 1,839 | 1,689 | 1,718 | -28 | -1.6% | 36,600 |
| 2023/11/02 | 1,797 | 1,873 | 1,705 | 1,746 | +20 | +1.2% | 99,500 |
| 2023/11/01 | 1,661 | 1,981 | 1,661 | 1,726 | +145 | +9.2% | 542,200 |
| 2023/10/31 | 1,650 | 1,687 | 1,581 | 1,581 | -78 | -4.7% | 27,100 |
| 2023/10/30 | 1,815 | 1,815 | 1,647 | 1,659 | -166 | -9.1% | 84,300 |
| 2023/10/27 | 1,650 | 1,970 | 1,604 | 1,825 | +255 | +16.2% | 616,100 |
| 2023/10/26 | 2,147 | 2,163 | 1,570 | 1,570 | -193 | -10.9% | 497,800 |
| 2023/10/25 | 1,671 | 1,763 | 1,649 | 1,763 | +300 | +20.5% | 26,400 |
| 2023/10/24 | 1,505 | 1,535 | 1,459 | 1,463 | -39 | -2.6% | 2,500 |
| 2023/10/23 | 1,509 | 1,523 | 1,502 | 1,502 | -7 | -0.5% | 400 |
| 2023/10/20 | 1,525 | 1,548 | 1,509 | 1,509 | -15 | -1% | 1,400 |
| 2023/10/19 | 1,515 | 1,524 | 1,509 | 1,524 | -15 | -1% | 1,200 |
| 2023/10/18 | 1,520 | 1,539 | 1,520 | 1,539 | -21 | -1.3% | 3,500 |
| 2023/10/17 | 1,535 | 1,574 | 1,526 | 1,560 | -15 | -1% | 3,200 |
| 2023/10/16 | 1,585 | 1,614 | 1,535 | 1,575 | -34 | -2.1% | 3,100 |
| 2023/10/13 | 1,605 | 1,622 | 1,605 | 1,609 | -25 | -1.5% | 400 |
| 2023/10/12 | 1,603 | 1,638 | 1,603 | 1,634 | -2 | -0.1% | 1,700 |
| 2023/10/11 | 1,621 | 1,639 | 1,621 | 1,636 | +2 | +0.1% | 1,100 |
| 2023/10/10 | 1,658 | 1,658 | 1,633 | 1,634 | -5 | -0.3% | 1,300 |
| 2023/10/06 | 1,615 | 1,640 | 1,614 | 1,639 | +12 | +0.7% | 2,100 |
| 2023/10/05 | 1,625 | 1,627 | 1,617 | 1,627 | -3 | -0.2% | 600 |
| 2023/10/04 | 1,688 | 1,700 | 1,616 | 1,630 | -45 | -2.7% | 7,400 |
| 2023/10/03 | 1,710 | 1,719 | 1,675 | 1,675 | -35 | -2% | 3,100 |
| 2023/10/02 | 1,702 | 1,742 | 1,699 | 1,710 | -18 | -1% | 2,000 |
| 2023/09/29 | 1,722 | 1,754 | 1,710 | 1,728 | -12 | -0.7% | 1,300 |
| 2023/09/28 | 1,716 | 1,740 | 1,716 | 1,740 | +24 | +1.4% | 700 |
| 2023/09/27 | 1,728 | 1,745 | 1,712 | 1,716 | -34 | -1.9% | 2,000 |
| 2023/09/26 | 1,727 | 1,750 | 1,727 | 1,750 | +7 | +0.4% | 600 |
| 2023/09/25 | 1,757 | 1,757 | 1,731 | 1,743 | -14 | -0.8% | 600 |
| 2023/09/22 | 1,730 | 1,768 | 1,728 | 1,757 | +27 | +1.6% | 800 |
| 2023/09/21 | 1,754 | 1,754 | 1,723 | 1,730 | -35 | -2% | 1,400 |
| 2023/09/20 | 1,770 | 1,770 | 1,744 | 1,765 | -4 | -0.2% | 1,800 |
| 2023/09/19 | 1,788 | 1,790 | 1,769 | 1,769 | -14 | -0.8% | 2,500 |
| 2023/09/15 | 1,797 | 1,797 | 1,770 | 1,783 | -1 | -0.1% | 1,700 |
| 2023/09/14 | 1,784 | 1,784 | 1,784 | 1,784 | +15 | +0.8% | 100 |
351～
400
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% | 53.70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 | 0.85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
