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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 1157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 | 77,100円 | +11.4% | +20.8% | 0.00% | 8.73倍 | 0.59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 |
| ノバシステム | 249,000円 | +3.2% | -38.5% | 4.22% | 16.62倍 | 1.48倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| モビルス | 59,600円 | - | - | 0.00% | - | 2.84倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| ＨＯＵＳＥＩ | 49,000円 | +13.9% | +134.4% | 0.61% | 14.57倍 | 1.07倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ＫＹＣＯＭ | 65,600円 | +7.2% | +9.5% | 1.52% | 7.09倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
