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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,141 | 1,146 | 1,140 | 1,145 | +2 | +0.2% | 1,300 |
| 2022/06/14 | 1,143 | 1,148 | 1,141 | 1,143 | -6 | -0.5% | 500 |
| 2022/06/13 | 1,158 | 1,158 | 1,140 | 1,149 | -12 | -1% | 2,000 |
| 2022/06/10 | 1,150 | 1,163 | 1,148 | 1,161 | +3 | +0.3% | 2,300 |
| 2022/06/09 | 1,149 | 1,167 | 1,149 | 1,158 | +9 | +0.8% | 2,500 |
| 2022/06/08 | 1,150 | 1,159 | 1,146 | 1,149 | +6 | +0.5% | 2,800 |
| 2022/06/07 | 1,145 | 1,152 | 1,142 | 1,143 | -7 | -0.6% | 2,900 |
| 2022/06/06 | 1,133 | 1,150 | 1,133 | 1,150 | -1 | -0.1% | 3,500 |
| 2022/06/03 | 1,151 | 1,153 | 1,141 | 1,151 | ±0 | ±0% | 2,500 |
| 2022/06/02 | 1,148 | 1,152 | 1,145 | 1,151 | -8 | -0.7% | 2,000 |
| 2022/06/01 | 1,146 | 1,159 | 1,146 | 1,159 | +13 | +1.1% | 3,700 |
| 2022/05/31 | 1,149 | 1,149 | 1,138 | 1,146 | +1 | +0.1% | 1,800 |
| 2022/05/30 | 1,138 | 1,145 | 1,131 | 1,145 | +9 | +0.8% | 2,800 |
| 2022/05/27 | 1,130 | 1,145 | 1,128 | 1,136 | -10 | -0.9% | 4,700 |
| 2022/05/26 | 1,137 | 1,148 | 1,133 | 1,146 | +9 | +0.8% | 1,200 |
| 2022/05/25 | 1,150 | 1,150 | 1,137 | 1,137 | -1 | -0.1% | 1,600 |
| 2022/05/24 | 1,151 | 1,151 | 1,132 | 1,138 | -10 | -0.9% | 4,000 |
| 2022/05/23 | 1,154 | 1,173 | 1,148 | 1,148 | -2 | -0.2% | 5,200 |
| 2022/05/20 | 1,131 | 1,157 | 1,113 | 1,150 | +19 | +1.7% | 6,600 |
| 2022/05/19 | 1,117 | 1,150 | 1,117 | 1,131 | -29 | -2.5% | 2,400 |
| 2022/05/18 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,700 |
| 2022/05/17 | 1,120 | 1,153 | 1,120 | 1,150 | +4 | +0.3% | 2,900 |
| 2022/05/16 | 1,120 | 1,153 | 1,118 | 1,146 | +32 | +2.9% | 6,500 |
| 2022/05/13 | 1,130 | 1,130 | 1,111 | 1,114 | -1 | -0.1% | 1,800 |
| 2022/05/12 | 1,128 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 2,800 |
| 2022/05/11 | 1,114 | 1,130 | 1,112 | 1,130 | +17 | +1.5% | 1,100 |
| 2022/05/10 | 1,111 | 1,119 | 1,107 | 1,113 | +2 | +0.2% | 5,800 |
| 2022/05/09 | 1,132 | 1,132 | 1,111 | 1,111 | -21 | -1.9% | 3,700 |
| 2022/05/06 | 1,126 | 1,146 | 1,114 | 1,132 | -3 | -0.3% | 3,600 |
| 2022/05/02 | 1,132 | 1,135 | 1,129 | 1,135 | +2 | +0.2% | 2,200 |
| 2022/04/28 | 1,149 | 1,149 | 1,128 | 1,133 | -7 | -0.6% | 3,800 |
| 2022/04/27 | 1,146 | 1,147 | 1,135 | 1,140 | -12 | -1% | 4,500 |
| 2022/04/26 | 1,172 | 1,172 | 1,152 | 1,152 | -7 | -0.6% | 3,900 |
| 2022/04/25 | 1,167 | 1,167 | 1,155 | 1,159 | -21 | -1.8% | 4,800 |
| 2022/04/22 | 1,181 | 1,181 | 1,167 | 1,180 | -15 | -1.3% | 4,600 |
| 2022/04/21 | 1,199 | 1,199 | 1,180 | 1,195 | +7 | +0.6% | 4,200 |
| 2022/04/20 | 1,190 | 1,194 | 1,183 | 1,188 | -5 | -0.4% | 1,800 |
| 2022/04/19 | 1,193 | 1,197 | 1,191 | 1,193 | -6 | -0.5% | 2,400 |
| 2022/04/18 | 1,199 | 1,199 | 1,186 | 1,199 | ±0 | ±0% | 800 |
| 2022/04/15 | 1,193 | 1,199 | 1,181 | 1,199 | +5 | +0.4% | 4,700 |
| 2022/04/14 | 1,191 | 1,197 | 1,174 | 1,194 | -40 | -3.2% | 27,200 |
| 2022/04/13 | 1,192 | 1,242 | 1,192 | 1,234 | +32 | +2.7% | 16,200 |
| 2022/04/12 | 1,185 | 1,205 | 1,185 | 1,202 | -2 | -0.2% | 4,400 |
| 2022/04/11 | 1,208 | 1,219 | 1,190 | 1,204 | -2 | -0.2% | 6,700 |
| 2022/04/08 | 1,210 | 1,213 | 1,203 | 1,206 | -4 | -0.3% | 3,500 |
| 2022/04/07 | 1,224 | 1,232 | 1,207 | 1,210 | -19 | -1.5% | 11,000 |
| 2022/04/06 | 1,245 | 1,252 | 1,229 | 1,229 | -21 | -1.7% | 5,300 |
| 2022/04/05 | 1,255 | 1,255 | 1,250 | 1,250 | +7 | +0.6% | 2,700 |
| 2022/04/04 | 1,238 | 1,258 | 1,234 | 1,243 | +7 | +0.6% | 7,600 |
| 2022/04/01 | 1,220 | 1,236 | 1,212 | 1,236 | +6 | +0.5% | 7,500 |
601～
650
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
