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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/03/31 | 1,275 | 1,275 | 1,226 | 1,230 | -45 | -3.5% | 20,000 |
| 2022/03/30 | 1,219 | 1,275 | 1,219 | 1,275 | +56 | +4.6% | 20,100 |
| 2022/03/29 | 1,209 | 1,225 | 1,209 | 1,219 | +8 | +0.7% | 2,100 |
| 2022/03/28 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 7,500 |
| 2022/03/25 | 1,238 | 1,238 | 1,226 | 1,231 | -9 | -0.7% | 5,100 |
| 2022/03/24 | 1,203 | 1,240 | 1,203 | 1,240 | +28 | +2.3% | 10,800 |
| 2022/03/23 | 1,238 | 1,240 | 1,204 | 1,212 | -26 | -2.1% | 23,800 |
| 2022/03/22 | 1,235 | 1,239 | 1,230 | 1,238 | +7 | +0.6% | 5,900 |
| 2022/03/18 | 1,228 | 1,237 | 1,228 | 1,231 | +5 | +0.4% | 10,500 |
| 2022/03/17 | 1,224 | 1,245 | 1,223 | 1,226 | -8 | -0.6% | 23,300 |
| 2022/03/16 | 1,221 | 1,234 | 1,211 | 1,234 | +13 | +1.1% | 8,900 |
| 2022/03/15 | 1,239 | 1,239 | 1,212 | 1,221 | -19 | -1.5% | 14,300 |
| 2022/03/14 | 1,240 | 1,270 | 1,217 | 1,240 | +42 | +3.5% | 28,800 |
| 2022/03/11 | 1,176 | 1,217 | 1,168 | 1,198 | +17 | +1.4% | 21,400 |
| 2022/03/10 | 1,161 | 1,198 | 1,161 | 1,181 | +27 | +2.3% | 6,600 |
| 2022/03/09 | 1,135 | 1,169 | 1,134 | 1,154 | +16 | +1.4% | 10,400 |
| 2022/03/08 | 1,159 | 1,188 | 1,106 | 1,138 | -28 | -2.4% | 60,800 |
| 2022/03/07 | 1,181 | 1,181 | 1,145 | 1,166 | -48 | -4% | 31,600 |
| 2022/03/04 | 1,216 | 1,224 | 1,173 | 1,214 | -20 | -1.6% | 28,200 |
| 2022/03/03 | 1,318 | 1,341 | 1,203 | 1,234 | -73 | -5.6% | 41,900 |
801～
850
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 | 67,900円 | +7.2% | +9.5% | 1.47% | 7.34倍 | 0.77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
