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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/07/01 | 1,689 | 1,730 | 1,677 | 1,693 | +4 | +0.2% | 1,371,300 |
| 2021/06/30 | 1,744 | 1,760 | 1,682 | 1,689 | -81 | -4.6% | 2,541,100 |
| 2021/06/29 | 1,779 | 1,785 | 1,744 | 1,770 | +17 | +1% | 1,407,000 |
| 2021/06/28 | 1,734 | 1,775 | 1,730 | 1,753 | +48 | +2.8% | 1,893,000 |
| 2021/06/25 | 1,691 | 1,728 | 1,675 | 1,705 | +23 | +1.4% | 1,654,400 |
| 2021/06/24 | 1,673 | 1,707 | 1,660 | 1,682 | +30 | +1.8% | 1,697,800 |
| 2021/06/23 | 1,645 | 1,665 | 1,613 | 1,652 | +15 | +0.9% | 1,316,900 |
| 2021/06/22 | 1,690 | 1,695 | 1,631 | 1,637 | -44 | -2.6% | 1,856,300 |
| 2021/06/21 | 1,626 | 1,698 | 1,625 | 1,681 | +3 | +0.2% | 1,567,200 |
| 2021/06/18 | 1,745 | 1,753 | 1,678 | 1,678 | -2 | -0.1% | 1,925,800 |
| 2021/06/17 | 1,739 | 1,766 | 1,664 | 1,680 | -99 | -5.6% | 2,863,800 |
| 2021/06/16 | 1,772 | 1,808 | 1,745 | 1,779 | -23 | -1.3% | 1,380,000 |
| 2021/06/15 | 1,835 | 1,845 | 1,776 | 1,802 | -26 | -1.4% | 1,422,200 |
| 2021/06/14 | 1,820 | 1,854 | 1,771 | 1,828 | +25 | +1.4% | 1,682,300 |
| 2021/06/11 | 1,900 | 1,952 | 1,800 | 1,803 | -39 | -2.1% | 3,805,700 |
| 2021/06/10 | 1,897 | 1,900 | 1,833 | 1,842 | -86 | -4.5% | 2,926,100 |
| 2021/06/09 | 1,770 | 1,944 | 1,735 | 1,928 | +183 | +10.5% | 6,624,900 |
| 2021/06/08 | 1,730 | 1,775 | 1,723 | 1,745 | +36 | +2.1% | 2,421,400 |
| 2021/06/07 | 1,639 | 1,727 | 1,633 | 1,709 | +91 | +5.6% | 2,876,300 |
| 2021/06/04 | 1,660 | 1,671 | 1,611 | 1,618 | -73 | -4.3% | 2,275,900 |
| 2021/06/03 | 1,656 | 1,696 | 1,609 | 1,691 | +27 | +1.6% | 2,810,000 |
| 2021/06/02 | 1,748 | 1,775 | 1,659 | 1,664 | -76 | -4.4% | 3,419,100 |
| 2021/06/01 | 1,721 | 1,775 | 1,688 | 1,740 | +13 | +0.8% | 2,259,400 |
| 2021/05/31 | 1,707 | 1,777 | 1,706 | 1,727 | +19 | +1.1% | 1,833,400 |
| 2021/05/28 | 1,732 | 1,748 | 1,704 | 1,708 | -7 | -0.4% | 1,798,900 |
| 2021/05/27 | 1,739 | 1,744 | 1,688 | 1,715 | -28 | -1.6% | 2,037,200 |
| 2021/05/26 | 1,710 | 1,767 | 1,673 | 1,743 | +64 | +3.8% | 3,320,500 |
| 2021/05/25 | 1,655 | 1,705 | 1,632 | 1,679 | +91 | +5.7% | 4,605,900 |
| 2021/05/24 | 1,660 | 1,690 | 1,582 | 1,588 | -78 | -4.7% | 2,371,300 |
| 2021/05/21 | 1,716 | 1,735 | 1,652 | 1,666 | -11 | -0.7% | 2,059,100 |
| 2021/05/20 | 1,696 | 1,714 | 1,646 | 1,677 | -10 | -0.6% | 2,712,500 |
| 2021/05/19 | 1,623 | 1,702 | 1,606 | 1,687 | +37 | +2.2% | 3,419,700 |
| 2021/05/18 | 1,580 | 1,652 | 1,556 | 1,650 | +114 | +7.4% | 3,149,200 |
| 2021/05/17 | 1,645 | 1,666 | 1,501 | 1,536 | -134 | -8% | 4,712,400 |
| 2021/05/14 | 1,528 | 1,677 | 1,528 | 1,670 | +124 | +8% | 3,387,900 |
| 2021/05/13 | 1,588 | 1,640 | 1,537 | 1,546 | -94 | -5.7% | 3,772,300 |
951～
1000
件表示中 / 1375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 | 40,300円 | +22.7% | +23.6% | 0.00% | 37.21倍 | 3.44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 |
| ＨＥＮＮＧＥ | 149,800円 | +30.1% | +75.0% | 0.27% | 38.14倍 | 13.08倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＧＭＯ－ＦＧ | 578,000円 | +18.7% | +32.3% | 1.38% | 36.26倍 | 8.44倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＦＦＲＩ | 546,000円 | +40.2% | +9.5% | 0.26% | 60.40倍 | 15.49倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アイスタイル | 53,700円 | +17.7% | +68.5% | 0.19% | 22.44倍 | 3.58倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
