バリオセキュアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,122 | 1,127 | 1,122 | 1,127 | +5 | +0.4% | 2,500 |
| 2023/01/24 | 1,120 | 1,126 | 1,118 | 1,122 | +4 | +0.4% | 3,500 |
| 2023/01/23 | 1,139 | 1,139 | 1,115 | 1,118 | -21 | -1.8% | 9,400 |
| 2023/01/20 | 1,118 | 1,141 | 1,112 | 1,139 | +29 | +2.6% | 8,200 |
| 2023/01/19 | 1,114 | 1,114 | 1,101 | 1,110 | -8 | -0.7% | 2,300 |
| 2023/01/18 | 1,114 | 1,120 | 1,106 | 1,118 | +4 | +0.4% | 6,200 |
| 2023/01/17 | 1,124 | 1,124 | 1,099 | 1,114 | -10 | -0.9% | 5,000 |
| 2023/01/16 | 1,121 | 1,124 | 1,106 | 1,124 | +7 | +0.6% | 2,600 |
| 2023/01/13 | 1,090 | 1,131 | 1,090 | 1,117 | +14 | +1.3% | 11,300 |
| 2023/01/12 | 1,115 | 1,115 | 1,090 | 1,103 | -5 | -0.5% | 6,100 |
| 2023/01/11 | 1,103 | 1,111 | 1,090 | 1,108 | +4 | +0.4% | 9,900 |
| 2023/01/10 | 1,104 | 1,125 | 1,104 | 1,104 | +1 | +0.1% | 10,900 |
| 2023/01/06 | 1,089 | 1,103 | 1,088 | 1,103 | +13 | +1.2% | 8,900 |
| 2023/01/05 | 1,074 | 1,090 | 1,074 | 1,090 | +12 | +1.1% | 3,100 |
| 2023/01/04 | 1,059 | 1,088 | 1,059 | 1,078 | +19 | +1.8% | 6,600 |
| 2022/12/30 | 1,070 | 1,070 | 1,055 | 1,059 | -13 | -1.2% | 4,700 |
| 2022/12/29 | 1,048 | 1,072 | 1,045 | 1,072 | +27 | +2.6% | 4,100 |
| 2022/12/28 | 1,040 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 12,800 |
| 2022/12/27 | 1,032 | 1,040 | 1,029 | 1,040 | +4 | +0.4% | 20,500 |
| 2022/12/26 | 1,051 | 1,055 | 1,034 | 1,036 | -15 | -1.4% | 36,600 |
| 2022/12/23 | 1,065 | 1,065 | 1,050 | 1,051 | -14 | -1.3% | 51,600 |
| 2022/12/22 | 1,071 | 1,090 | 1,065 | 1,065 | -12 | -1.1% | 18,200 |
| 2022/12/21 | 1,099 | 1,099 | 1,075 | 1,077 | -18 | -1.6% | 50,900 |
| 2022/12/20 | 1,103 | 1,103 | 1,083 | 1,095 | -9 | -0.8% | 16,600 |
| 2022/12/19 | 1,115 | 1,125 | 1,104 | 1,104 | -4 | -0.4% | 34,600 |
| 2022/12/16 | 1,119 | 1,119 | 1,104 | 1,108 | -9 | -0.8% | 29,600 |
| 2022/12/15 | 1,121 | 1,122 | 1,117 | 1,117 | -2 | -0.2% | 22,000 |
| 2022/12/14 | 1,114 | 1,120 | 1,114 | 1,119 | +5 | +0.4% | 7,600 |
| 2022/12/13 | 1,119 | 1,119 | 1,111 | 1,114 | -5 | -0.4% | 6,400 |
| 2022/12/12 | 1,122 | 1,122 | 1,117 | 1,119 | -1 | -0.1% | 4,300 |
| 2022/12/09 | 1,120 | 1,122 | 1,117 | 1,120 | +2 | +0.2% | 3,800 |
| 2022/12/08 | 1,120 | 1,122 | 1,118 | 1,118 | -1 | -0.1% | 6,300 |
| 2022/12/07 | 1,125 | 1,128 | 1,119 | 1,119 | -1 | -0.1% | 3,500 |
| 2022/12/06 | 1,125 | 1,125 | 1,119 | 1,120 | -5 | -0.4% | 2,700 |
| 2022/12/05 | 1,123 | 1,130 | 1,123 | 1,125 | +3 | +0.3% | 2,000 |
| 2022/12/02 | 1,132 | 1,132 | 1,122 | 1,122 | -6 | -0.5% | 3,500 |
| 2022/12/01 | 1,123 | 1,139 | 1,122 | 1,128 | -3 | -0.3% | 4,000 |
| 2022/11/30 | 1,131 | 1,132 | 1,127 | 1,131 | ±0 | ±0% | 1,400 |
| 2022/11/29 | 1,130 | 1,139 | 1,130 | 1,131 | +1 | +0.1% | 2,800 |
| 2022/11/28 | 1,129 | 1,133 | 1,125 | 1,130 | +5 | +0.4% | 4,100 |
| 2022/11/25 | 1,124 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 3,600 |
| 2022/11/24 | 1,124 | 1,125 | 1,120 | 1,120 | -4 | -0.4% | 4,100 |
| 2022/11/22 | 1,126 | 1,127 | 1,122 | 1,124 | +2 | +0.2% | 1,000 |
| 2022/11/21 | 1,120 | 1,122 | 1,115 | 1,122 | +2 | +0.2% | 1,000 |
| 2022/11/18 | 1,121 | 1,123 | 1,113 | 1,120 | -1 | -0.1% | 3,500 |
| 2022/11/17 | 1,121 | 1,122 | 1,111 | 1,121 | +2 | +0.2% | 2,600 |
| 2022/11/16 | 1,118 | 1,120 | 1,113 | 1,119 | -5 | -0.4% | 900 |
| 2022/11/15 | 1,133 | 1,135 | 1,112 | 1,124 | -6 | -0.5% | 3,800 |
| 2022/11/14 | 1,122 | 1,130 | 1,121 | 1,130 | +1 | +0.1% | 2,100 |
| 2022/11/11 | 1,123 | 1,134 | 1,123 | 1,129 | -9 | -0.8% | 4,700 |
451～
500
件表示中 / 977件
類似銘柄と比較する
現在ご覧いただいている「バリオセキュア」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 |
|---|---|---|---|---|---|---|---|---|
| バリオセキュア | 59,000円 | +4.3% | -6.9% | 0.00% | 7.94倍 | 0.47倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| ネオマーケ | 105,700円 | +19.2% | +614.3% | 0.00% | 37.40倍 | 3.23倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| ＫＹＣＯＭ | 51,800円 | +8.2% | +4.3% | 1.93% | 6.26倍 | 0.62倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| セカンドサイト | 31,200円 | +69.1% | - | 0.00% | 24.13倍 | 3.70倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
