ＢＡＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 1,366 | 1,366 | 1,272 | 1,305 | -57 | -4.2% | 6,774,000 |
| 2021/09/13 | 1,454 | 1,493 | 1,340 | 1,362 | -20 | -1.4% | 10,988,900 |
| 2021/09/10 | 1,187 | 1,403 | 1,160 | 1,382 | +261 | +23.3% | 15,754,300 |
| 2021/09/09 | 1,170 | 1,173 | 1,116 | 1,121 | -67 | -5.6% | 2,968,300 |
| 2021/09/08 | 1,186 | 1,199 | 1,154 | 1,188 | -6 | -0.5% | 2,506,400 |
| 2021/09/07 | 1,187 | 1,233 | 1,175 | 1,194 | +15 | +1.3% | 2,693,600 |
| 2021/09/06 | 1,221 | 1,226 | 1,153 | 1,179 | +18 | +1.6% | 3,723,900 |
| 2021/09/03 | 1,099 | 1,161 | 1,094 | 1,161 | +80 | +7.4% | 4,846,100 |
| 2021/09/02 | 1,149 | 1,155 | 1,075 | 1,081 | -73 | -6.3% | 3,329,100 |
| 2021/09/01 | 1,163 | 1,176 | 1,122 | 1,154 | +10 | +0.9% | 3,299,000 |
| 2021/08/31 | 1,176 | 1,204 | 1,129 | 1,144 | -2 | -0.2% | 4,898,000 |
| 2021/08/30 | 1,068 | 1,156 | 1,065 | 1,146 | +81 | +7.6% | 2,818,000 |
| 2021/08/27 | 1,102 | 1,102 | 1,055 | 1,065 | -41 | -3.7% | 1,875,000 |
| 2021/08/26 | 1,084 | 1,114 | 1,077 | 1,106 | +20 | +1.8% | 2,781,700 |
| 2021/08/25 | 1,050 | 1,093 | 1,045 | 1,086 | +11 | +1% | 2,775,800 |
| 2021/08/24 | 1,139 | 1,151 | 1,073 | 1,075 | -55 | -4.9% | 4,219,400 |
| 2021/08/23 | 1,179 | 1,188 | 1,115 | 1,130 | +30 | +2.7% | 4,507,100 |
| 2021/08/20 | 1,100 | 1,125 | 1,073 | 1,100 | -15 | -1.3% | 3,994,600 |
| 2021/08/19 | 1,068 | 1,147 | 1,063 | 1,115 | +67 | +6.4% | 7,358,400 |
| 2021/08/18 | 1,012 | 1,058 | 968 | 1,048 | +6 | +0.6% | 7,131,300 |
| 2021/08/17 | 1,027 | 1,056 | 1,010 | 1,042 | +10 | +1% | 2,105,900 |
| 2021/08/16 | 1,037 | 1,080 | 1,022 | 1,032 | -10 | -1% | 2,456,600 |
| 2021/08/13 | 1,072 | 1,091 | 1,031 | 1,042 | -18 | -1.7% | 3,038,000 |
| 2021/08/12 | 1,102 | 1,107 | 1,034 | 1,060 | -65 | -5.8% | 5,490,200 |
| 2021/08/11 | 1,141 | 1,173 | 1,105 | 1,125 | -45 | -3.8% | 3,841,300 |
| 2021/08/10 | 1,230 | 1,239 | 1,156 | 1,170 | -107 | -8.4% | 3,774,000 |
| 2021/08/06 | 1,211 | 1,357 | 1,195 | 1,277 | -21 | -1.6% | 6,388,100 |
| 2021/08/05 | 1,246 | 1,325 | 1,246 | 1,298 | +51 | +4.1% | 2,882,300 |
| 2021/08/04 | 1,236 | 1,329 | 1,222 | 1,247 | -4 | -0.3% | 3,192,700 |
| 2021/08/03 | 1,217 | 1,272 | 1,216 | 1,251 | +11 | +0.9% | 2,998,000 |
| 2021/08/02 | 1,141 | 1,255 | 1,132 | 1,240 | +100 | +8.8% | 4,923,400 |
| 2021/07/30 | 1,254 | 1,269 | 1,129 | 1,140 | -153 | -11.8% | 6,378,400 |
| 2021/07/29 | 1,342 | 1,366 | 1,284 | 1,293 | -41 | -3.1% | 3,845,200 |
| 2021/07/28 | 1,477 | 1,480 | 1,231 | 1,334 | -181 | -11.9% | 9,229,600 |
| 2021/07/27 | 1,551 | 1,567 | 1,509 | 1,515 | -49 | -3.1% | 1,235,300 |
| 2021/07/26 | 1,550 | 1,614 | 1,535 | 1,564 | +39 | +2.6% | 2,229,500 |
| 2021/07/21 | 1,571 | 1,585 | 1,508 | 1,525 | -53 | -3.4% | 1,795,100 |
| 2021/07/20 | 1,541 | 1,588 | 1,508 | 1,578 | +41 | +2.7% | 2,095,200 |
| 2021/07/19 | 1,519 | 1,541 | 1,498 | 1,537 | +30 | +2% | 1,163,200 |
| 2021/07/16 | 1,510 | 1,534 | 1,492 | 1,507 | -24 | -1.6% | 1,566,000 |
| 2021/07/15 | 1,546 | 1,558 | 1,525 | 1,531 | -30 | -1.9% | 1,437,300 |
| 2021/07/14 | 1,560 | 1,563 | 1,542 | 1,561 | -1 | -0.1% | 1,079,700 |
| 2021/07/13 | 1,604 | 1,610 | 1,556 | 1,562 | -56 | -3.5% | 1,717,800 |
| 2021/07/12 | 1,606 | 1,624 | 1,590 | 1,618 | +32 | +2% | 1,121,500 |
| 2021/07/09 | 1,567 | 1,596 | 1,555 | 1,586 | -8 | -0.5% | 1,295,600 |
| 2021/07/08 | 1,615 | 1,632 | 1,555 | 1,594 | -38 | -2.3% | 1,833,600 |
| 2021/07/07 | 1,671 | 1,693 | 1,620 | 1,632 | -32 | -1.9% | 1,423,900 |
| 2021/07/06 | 1,642 | 1,677 | 1,642 | 1,664 | +25 | +1.5% | 1,102,400 |
| 2021/07/05 | 1,674 | 1,691 | 1,633 | 1,639 | -26 | -1.6% | 897,500 |
| 2021/07/02 | 1,674 | 1,699 | 1,655 | 1,665 | -28 | -1.7% | 878,700 |
951～
1000
件表示中 / 1411件
類似銘柄と比較する
現在ご覧いただいている「ＢＡＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＡＳＥ | 40,200円 | +22.7% | +23.6% | 0.00% | 37.12倍 | 3.43倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| 菱友システム | 769,000円 | -0.6% | +0.6% | 2.21% | 14.43倍 | 2.56倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| プロシップ | 304,500円 | +8.4% | +1.2% | 2.10% | 20.97倍 | 4.32倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| 日シス技術 | 185,700円 | +9.1% | +12.1% | 1.88% | 16.58倍 | 3.11倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＵＬＳ－Ｇ | 730,000円 | +20.4% | +17.5% | 0.97% | 20.59倍 | 4.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
