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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,177 | 1,180 | 1,175 | 1,176 | -1 | -0.1% | 2,800 |
| 2022/08/25 | 1,179 | 1,179 | 1,177 | 1,177 | ±0 | ±0% | 2,100 |
| 2022/08/24 | 1,177 | 1,178 | 1,177 | 1,177 | ±0 | ±0% | 3,000 |
| 2022/08/23 | 1,181 | 1,185 | 1,177 | 1,177 | -8 | -0.7% | 3,000 |
| 2022/08/22 | 1,190 | 1,190 | 1,183 | 1,185 | -5 | -0.4% | 5,000 |
| 2022/08/19 | 1,190 | 1,209 | 1,182 | 1,190 | ±0 | ±0% | 6,000 |
| 2022/08/18 | 1,181 | 1,190 | 1,181 | 1,190 | +9 | +0.8% | 1,600 |
| 2022/08/17 | 1,177 | 1,184 | 1,177 | 1,181 | +4 | +0.3% | 2,700 |
| 2022/08/16 | 1,182 | 1,185 | 1,177 | 1,177 | -12 | -1% | 2,000 |
| 2022/08/15 | 1,200 | 1,200 | 1,186 | 1,189 | -5 | -0.4% | 2,900 |
| 2022/08/12 | 1,196 | 1,196 | 1,191 | 1,194 | +6 | +0.5% | 2,500 |
| 2022/08/10 | 1,190 | 1,193 | 1,184 | 1,188 | -2 | -0.2% | 4,300 |
| 2022/08/09 | 1,181 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 2,700 |
| 2022/08/08 | 1,175 | 1,181 | 1,174 | 1,180 | +6 | +0.5% | 3,800 |
| 2022/08/05 | 1,170 | 1,174 | 1,153 | 1,174 | +9 | +0.8% | 5,000 |
| 2022/08/04 | 1,155 | 1,165 | 1,155 | 1,165 | +13 | +1.1% | 1,800 |
| 2022/08/03 | 1,150 | 1,152 | 1,150 | 1,152 | +2 | +0.2% | 900 |
| 2022/08/02 | 1,150 | 1,150 | 1,149 | 1,150 | +2 | +0.2% | 300 |
| 2022/08/01 | 1,144 | 1,152 | 1,144 | 1,148 | +4 | +0.3% | 2,300 |
| 2022/07/29 | 1,150 | 1,150 | 1,144 | 1,144 | -3 | -0.3% | 2,700 |
| 2022/07/28 | 1,151 | 1,151 | 1,147 | 1,147 | -3 | -0.3% | 4,100 |
| 2022/07/27 | 1,149 | 1,150 | 1,149 | 1,150 | -3 | -0.3% | 700 |
| 2022/07/26 | 1,157 | 1,158 | 1,151 | 1,153 | -5 | -0.4% | 1,500 |
| 2022/07/25 | 1,152 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 800 |
| 2022/07/22 | 1,154 | 1,154 | 1,152 | 1,152 | -7 | -0.6% | 2,200 |
| 2022/07/21 | 1,159 | 1,159 | 1,151 | 1,159 | -3 | -0.3% | 3,300 |
| 2022/07/20 | 1,169 | 1,169 | 1,156 | 1,162 | +11 | +1% | 1,100 |
| 2022/07/19 | 1,151 | 1,151 | 1,151 | 1,151 | -7 | -0.6% | 300 |
| 2022/07/15 | 1,170 | 1,170 | 1,153 | 1,158 | -11 | -0.9% | 1,600 |
| 2022/07/14 | 1,198 | 1,198 | 1,163 | 1,169 | -8 | -0.7% | 3,500 |
| 2022/07/13 | 1,135 | 1,185 | 1,130 | 1,177 | +42 | +3.7% | 6,500 |
| 2022/07/12 | 1,150 | 1,150 | 1,131 | 1,135 | -39 | -3.3% | 7,000 |
| 2022/07/11 | 1,149 | 1,174 | 1,140 | 1,174 | +37 | +3.3% | 7,000 |
| 2022/07/08 | 1,137 | 1,142 | 1,136 | 1,137 | ±0 | ±0% | 14,800 |
| 2022/07/07 | 1,143 | 1,143 | 1,135 | 1,137 | -6 | -0.5% | 10,400 |
| 2022/07/06 | 1,135 | 1,143 | 1,130 | 1,143 | +5 | +0.4% | 1,900 |
| 2022/07/05 | 1,134 | 1,138 | 1,130 | 1,138 | +5 | +0.4% | 5,300 |
| 2022/07/04 | 1,136 | 1,137 | 1,133 | 1,133 | -1 | -0.1% | 1,400 |
| 2022/07/01 | 1,144 | 1,148 | 1,132 | 1,134 | -16 | -1.4% | 1,700 |
| 2022/06/30 | 1,149 | 1,155 | 1,148 | 1,150 | +1 | +0.1% | 2,800 |
| 2022/06/29 | 1,135 | 1,153 | 1,135 | 1,149 | +15 | +1.3% | 2,200 |
| 2022/06/28 | 1,140 | 1,148 | 1,131 | 1,134 | -6 | -0.5% | 2,400 |
| 2022/06/27 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,200 |
| 2022/06/24 | 1,141 | 1,150 | 1,141 | 1,150 | +5 | +0.4% | 2,100 |
| 2022/06/23 | 1,147 | 1,147 | 1,132 | 1,145 | -2 | -0.2% | 2,300 |
| 2022/06/22 | 1,138 | 1,147 | 1,138 | 1,147 | +1 | +0.1% | 1,200 |
| 2022/06/21 | 1,143 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 2,900 |
| 2022/06/20 | 1,131 | 1,142 | 1,131 | 1,140 | +9 | +0.8% | 1,100 |
| 2022/06/17 | 1,133 | 1,146 | 1,126 | 1,131 | -9 | -0.8% | 2,700 |
| 2022/06/16 | 1,145 | 1,146 | 1,140 | 1,140 | -5 | -0.4% | 2,200 |
551～
600
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
