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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,687 | 1,694 | 1,655 | 1,674 | -1 | -0.1% | 10,500 |
2021/04/07 | 1,680 | 1,700 | 1,670 | 1,675 | -3 | -0.2% | 9,700 |
2021/04/06 | 1,691 | 1,712 | 1,666 | 1,678 | -19 | -1.1% | 18,600 |
2021/04/05 | 1,728 | 1,729 | 1,689 | 1,697 | -24 | -1.4% | 13,300 |
2021/04/02 | 1,714 | 1,733 | 1,705 | 1,721 | +15 | +0.9% | 27,900 |
2021/04/01 | 1,709 | 1,715 | 1,696 | 1,706 | +3 | +0.2% | 13,400 |
2021/03/31 | 1,685 | 1,705 | 1,669 | 1,703 | +30 | +1.8% | 14,200 |
2021/03/30 | 1,725 | 1,725 | 1,668 | 1,673 | -18 | -1.1% | 18,700 |
2021/03/29 | 1,688 | 1,725 | 1,682 | 1,691 | +25 | +1.5% | 54,900 |
2021/03/26 | 1,646 | 1,673 | 1,641 | 1,666 | +45 | +2.8% | 37,100 |
2021/03/25 | 1,575 | 1,621 | 1,570 | 1,621 | +40 | +2.5% | 25,900 |
2021/03/24 | 1,595 | 1,607 | 1,572 | 1,581 | -29 | -1.8% | 29,500 |
2021/03/23 | 1,620 | 1,654 | 1,600 | 1,610 | +16 | +1% | 39,900 |
2021/03/22 | 1,584 | 1,600 | 1,584 | 1,594 | +17 | +1.1% | 20,600 |
2021/03/19 | 1,575 | 1,586 | 1,564 | 1,577 | -12 | -0.8% | 11,400 |
2021/03/18 | 1,568 | 1,589 | 1,553 | 1,589 | +24 | +1.5% | 19,000 |
2021/03/17 | 1,550 | 1,567 | 1,550 | 1,565 | +16 | +1% | 5,900 |
2021/03/16 | 1,555 | 1,564 | 1,537 | 1,549 | -6 | -0.4% | 19,400 |
2021/03/15 | 1,568 | 1,568 | 1,541 | 1,555 | +25 | +1.6% | 16,800 |
2021/03/12 | 1,549 | 1,555 | 1,521 | 1,530 | -12 | -0.8% | 23,300 |
2021/03/11 | 1,540 | 1,555 | 1,532 | 1,542 | -8 | -0.5% | 11,100 |
2021/03/10 | 1,512 | 1,550 | 1,498 | 1,550 | +46 | +3.1% | 24,600 |
2021/03/09 | 1,505 | 1,506 | 1,480 | 1,504 | -1 | -0.1% | 10,400 |
2021/03/08 | 1,481 | 1,518 | 1,481 | 1,505 | +30 | +2% | 23,000 |
2021/03/05 | 1,471 | 1,482 | 1,459 | 1,475 | +1 | +0.1% | 40,300 |
2021/03/04 | 1,464 | 1,482 | 1,455 | 1,474 | +2 | +0.1% | 27,600 |
2021/03/03 | 1,490 | 1,490 | 1,470 | 1,472 | -21 | -1.4% | 16,000 |
2021/03/02 | 1,503 | 1,503 | 1,485 | 1,493 | -7 | -0.5% | 8,900 |
2021/03/01 | 1,513 | 1,513 | 1,459 | 1,500 | +1 | +0.1% | 40,900 |
2021/02/26 | 1,551 | 1,551 | 1,479 | 1,499 | -73 | -4.6% | 64,900 |
2021/02/25 | 1,631 | 1,646 | 1,570 | 1,572 | -78 | -4.7% | 46,800 |
2021/02/24 | 1,653 | 1,668 | 1,646 | 1,650 | -2 | -0.1% | 23,800 |
2021/02/22 | 1,660 | 1,668 | 1,640 | 1,652 | -19 | -1.1% | 38,700 |
2021/02/19 | 1,687 | 1,687 | 1,649 | 1,671 | -20 | -1.2% | 52,700 |
2021/02/18 | 1,701 | 1,714 | 1,690 | 1,691 | -10 | -0.6% | 26,100 |
2021/02/17 | 1,699 | 1,702 | 1,691 | 1,701 | +10 | +0.6% | 20,200 |
2021/02/16 | 1,704 | 1,704 | 1,688 | 1,691 | -14 | -0.8% | 32,500 |
2021/02/15 | 1,716 | 1,725 | 1,696 | 1,705 | -8 | -0.5% | 13,600 |
2021/02/12 | 1,695 | 1,732 | 1,695 | 1,713 | +18 | +1.1% | 24,800 |
2021/02/10 | 1,698 | 1,700 | 1,691 | 1,695 | -5 | -0.3% | 27,300 |
2021/02/09 | 1,715 | 1,715 | 1,698 | 1,700 | -6 | -0.4% | 16,300 |
2021/02/08 | 1,705 | 1,721 | 1,704 | 1,706 | +2 | +0.1% | 15,000 |
2021/02/05 | 1,705 | 1,717 | 1,691 | 1,704 | +3 | +0.2% | 19,000 |
2021/02/04 | 1,696 | 1,703 | 1,695 | 1,701 | +10 | +0.6% | 6,700 |
2021/02/03 | 1,701 | 1,712 | 1,691 | 1,691 | -1 | -0.1% | 18,600 |
2021/02/02 | 1,700 | 1,708 | 1,689 | 1,692 | -7 | -0.4% | 20,100 |
2021/02/01 | 1,701 | 1,710 | 1,689 | 1,699 | -13 | -0.8% | 17,600 |
2021/01/29 | 1,726 | 1,733 | 1,701 | 1,712 | -8 | -0.5% | 28,700 |
2021/01/28 | 1,715 | 1,733 | 1,701 | 1,720 | -15 | -0.9% | 28,500 |
2021/01/27 | 1,751 | 1,751 | 1,730 | 1,735 | -13 | -0.7% | 20,800 |
851~
900
件表示中 / 939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 | 60,700円 | +4.3% | -6.9% | 0.00% | 8.17倍 | 0.49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 |
WACUL | 39,100円 | +22.9% | +3.4% | 0.00% | 12.98倍 | 2.31倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、DXコンサルも |
アズジェント | 72,000円 | +26.6% | - | 0.00% | 54.96倍 | 3.54倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
KYCOM | 52,700円 | +6.4% | +2.6% | 1.90% | 6.86倍 | 0.65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 |
ショーケース | 31,400円 | +30.2% | - | 0.00% | 29.13倍 | 2.98倍 |
|
Webサイト最適化技術で成約率高める「ナビキャスト」など提供。ReYuu社買収で急拡大 |
市場注目の銘柄
チャート関連のコラム