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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/05/12 | 1,650 | 1,715 | 1,561 | 1,640 | +93 | +6% | 9,699,300 |
| 2021/05/11 | 1,591 | 1,616 | 1,525 | 1,547 | -58 | -3.6% | 3,740,200 |
| 2021/05/10 | 1,625 | 1,639 | 1,595 | 1,605 | -20 | -1.2% | 3,668,900 |
| 2021/05/07 | 1,634 | 1,650 | 1,596 | 1,625 | -35 | -2.1% | 3,274,700 |
| 2021/05/06 | 1,747 | 1,747 | 1,657 | 1,660 | -163 | -8.9% | 3,787,700 |
| 2021/04/30 | 1,803 | 1,834 | 1,775 | 1,823 | -27 | -1.5% | 2,138,100 |
| 2021/04/28 | 1,860 | 1,924 | 1,835 | 1,850 | -6 | -0.3% | 2,510,100 |
| 2021/04/27 | 1,901 | 1,979 | 1,855 | 1,856 | -55 | -2.9% | 2,913,400 |
| 2021/04/26 | 1,890 | 1,940 | 1,837 | 1,911 | +4 | +0.2% | 3,115,700 |
| 2021/04/23 | 1,970 | 2,019 | 1,903 | 1,907 | -109 | -5.4% | 3,087,600 |
| 2021/04/22 | 2,059 | 2,079 | 2,003 | 2,016 | +21 | +1.1% | 2,935,300 |
| 2021/04/21 | 2,060 | 2,096 | 1,970 | 1,995 | -165 | -7.6% | 6,106,400 |
| 2021/04/20 | 2,159 | 2,209 | 2,120 | 2,160 | -72 | -3.2% | 4,960,500 |
| 2021/04/19 | 2,257 | 2,309 | 2,145 | 2,232 | +15 | +0.7% | 8,362,200 |
1001～
1050
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
