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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,130 | 1,138 | 1,122 | 1,138 | +8 | +0.7% | 1,800 |
| 2022/11/09 | 1,132 | 1,132 | 1,115 | 1,130 | +8 | +0.7% | 2,300 |
| 2022/11/08 | 1,122 | 1,125 | 1,121 | 1,122 | -4 | -0.4% | 2,800 |
| 2022/11/07 | 1,140 | 1,145 | 1,113 | 1,126 | -9 | -0.8% | 4,400 |
| 2022/11/04 | 1,133 | 1,135 | 1,132 | 1,135 | -3 | -0.3% | 800 |
| 2022/11/02 | 1,135 | 1,138 | 1,132 | 1,138 | +1 | +0.1% | 1,200 |
| 2022/11/01 | 1,140 | 1,141 | 1,137 | 1,137 | -3 | -0.3% | 500 |
| 2022/10/31 | 1,156 | 1,159 | 1,137 | 1,140 | -3 | -0.3% | 1,000 |
| 2022/10/28 | 1,141 | 1,143 | 1,140 | 1,143 | -6 | -0.5% | 500 |
| 2022/10/27 | 1,149 | 1,158 | 1,149 | 1,149 | -2 | -0.2% | 2,600 |
| 2022/10/26 | 1,143 | 1,180 | 1,143 | 1,151 | +9 | +0.8% | 5,500 |
| 2022/10/25 | 1,141 | 1,145 | 1,141 | 1,142 | +1 | +0.1% | 800 |
| 2022/10/24 | 1,150 | 1,154 | 1,141 | 1,141 | -9 | -0.8% | 2,700 |
| 2022/10/21 | 1,137 | 1,150 | 1,137 | 1,150 | +13 | +1.1% | 2,000 |
| 2022/10/20 | 1,130 | 1,142 | 1,130 | 1,137 | +7 | +0.6% | 3,500 |
| 2022/10/19 | 1,131 | 1,131 | 1,117 | 1,130 | +14 | +1.3% | 2,000 |
| 2022/10/18 | 1,120 | 1,131 | 1,116 | 1,116 | +4 | +0.4% | 4,500 |
| 2022/10/17 | 1,111 | 1,112 | 1,101 | 1,112 | +1 | +0.1% | 1,300 |
| 2022/10/14 | 1,108 | 1,115 | 1,100 | 1,111 | +3 | +0.3% | 2,800 |
| 2022/10/13 | 1,100 | 1,108 | 1,062 | 1,108 | -7 | -0.6% | 9,200 |
| 2022/10/12 | 1,123 | 1,123 | 1,105 | 1,115 | -12 | -1.1% | 8,900 |
| 2022/10/11 | 1,111 | 1,134 | 1,111 | 1,127 | -3 | -0.3% | 11,500 |
| 2022/10/07 | 1,127 | 1,135 | 1,126 | 1,130 | +6 | +0.5% | 8,400 |
| 2022/10/06 | 1,129 | 1,132 | 1,115 | 1,124 | +9 | +0.8% | 6,900 |
| 2022/10/05 | 1,116 | 1,124 | 1,113 | 1,115 | +4 | +0.4% | 5,200 |
| 2022/10/04 | 1,112 | 1,121 | 1,111 | 1,111 | +1 | +0.1% | 5,600 |
| 2022/10/03 | 1,110 | 1,111 | 1,108 | 1,110 | -3 | -0.3% | 2,600 |
| 2022/09/30 | 1,121 | 1,121 | 1,112 | 1,113 | -8 | -0.7% | 2,500 |
| 2022/09/29 | 1,143 | 1,143 | 1,111 | 1,121 | -3 | -0.3% | 3,700 |
| 2022/09/28 | 1,127 | 1,127 | 1,110 | 1,124 | -7 | -0.6% | 5,800 |
| 2022/09/27 | 1,141 | 1,141 | 1,128 | 1,131 | -10 | -0.9% | 6,600 |
| 2022/09/26 | 1,155 | 1,155 | 1,141 | 1,141 | -18 | -1.6% | 6,900 |
| 2022/09/22 | 1,166 | 1,166 | 1,157 | 1,159 | -7 | -0.6% | 4,200 |
| 2022/09/21 | 1,165 | 1,166 | 1,162 | 1,166 | -3 | -0.3% | 1,400 |
| 2022/09/20 | 1,171 | 1,177 | 1,169 | 1,169 | +2 | +0.2% | 1,000 |
| 2022/09/16 | 1,175 | 1,182 | 1,167 | 1,167 | -14 | -1.2% | 1,600 |
| 2022/09/15 | 1,191 | 1,192 | 1,180 | 1,181 | -5 | -0.4% | 2,700 |
| 2022/09/14 | 1,192 | 1,198 | 1,175 | 1,186 | -6 | -0.5% | 13,100 |
| 2022/09/13 | 1,193 | 1,202 | 1,175 | 1,192 | ±0 | ±0% | 19,200 |
| 2022/09/12 | 1,199 | 1,201 | 1,173 | 1,192 | +22 | +1.9% | 18,900 |
| 2022/09/09 | 1,166 | 1,170 | 1,163 | 1,170 | +2 | +0.2% | 1,600 |
| 2022/09/08 | 1,173 | 1,173 | 1,166 | 1,168 | ±0 | ±0% | 1,600 |
| 2022/09/07 | 1,168 | 1,176 | 1,165 | 1,168 | ±0 | ±0% | 3,300 |
| 2022/09/06 | 1,164 | 1,168 | 1,163 | 1,168 | +5 | +0.4% | 6,200 |
| 2022/09/05 | 1,165 | 1,166 | 1,162 | 1,163 | -4 | -0.3% | 1,200 |
| 2022/09/02 | 1,180 | 1,180 | 1,167 | 1,167 | -13 | -1.1% | 600 |
| 2022/09/01 | 1,168 | 1,180 | 1,168 | 1,180 | +12 | +1% | 3,600 |
| 2022/08/31 | 1,178 | 1,181 | 1,167 | 1,168 | -10 | -0.8% | 3,300 |
| 2022/08/30 | 1,178 | 1,178 | 1,178 | 1,178 | +9 | +0.8% | 9,400 |
| 2022/08/29 | 1,175 | 1,175 | 1,163 | 1,169 | -7 | -0.6% | 3,300 |
501～
550
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
