ビザスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 805 | 823 | 789 | 822 | +30 | +3.8% | 48,200 |
| 2025/04/16 | 806 | 822 | 785 | 792 | -14 | -1.7% | 40,800 |
| 2025/04/15 | 825 | 830 | 781 | 806 | -21 | -2.5% | 90,600 |
| 2025/04/14 | 895 | 900 | 825 | 827 | -33 | -3.8% | 120,900 |
| 2025/04/11 | 895 | 1,018 | 816 | 860 | -65 | -7% | 226,100 |
| 2025/04/10 | 920 | 932 | 875 | 925 | +91 | +10.9% | 43,600 |
| 2025/04/09 | 846 | 846 | 811 | 834 | -26 | -3% | 52,300 |
| 2025/04/08 | 800 | 875 | 800 | 860 | +98 | +12.9% | 65,400 |
| 2025/04/07 | 765 | 830 | 761 | 762 | -138 | -15.3% | 78,200 |
| 2025/04/04 | 941 | 950 | 868 | 900 | -62 | -6.4% | 108,400 |
| 2025/04/03 | 945 | 970 | 941 | 962 | -28 | -2.8% | 29,500 |
| 2025/04/02 | 1,004 | 1,004 | 984 | 990 | -10 | -1% | 30,100 |
| 2025/04/01 | 1,037 | 1,037 | 985 | 1,000 | -7 | -0.7% | 22,700 |
| 2025/03/31 | 1,024 | 1,024 | 1,001 | 1,007 | -38 | -3.6% | 19,200 |
| 2025/03/28 | 1,053 | 1,076 | 1,045 | 1,045 | -30 | -2.8% | 35,600 |
| 2025/03/27 | 1,075 | 1,076 | 1,050 | 1,075 | +1 | +0.1% | 19,500 |
| 2025/03/26 | 1,018 | 1,074 | 1,010 | 1,074 | +73 | +7.3% | 51,700 |
| 2025/03/25 | 1,003 | 1,015 | 1,000 | 1,001 | -1 | -0.1% | 16,900 |
| 2025/03/24 | 1,032 | 1,032 | 1,002 | 1,002 | -31 | -3% | 25,500 |
| 2025/03/21 | 1,032 | 1,033 | 1,014 | 1,033 | +1 | +0.1% | 29,800 |
| 2025/03/19 | 1,020 | 1,040 | 1,012 | 1,032 | +17 | +1.7% | 44,800 |
| 2025/03/18 | 991 | 1,019 | 990 | 1,015 | +25 | +2.5% | 28,500 |
| 2025/03/17 | 1,010 | 1,011 | 990 | 990 | -8 | -0.8% | 28,600 |
| 2025/03/14 | 985 | 1,004 | 980 | 998 | -2 | -0.2% | 30,300 |
| 2025/03/13 | 1,045 | 1,045 | 1,000 | 1,000 | -29 | -2.8% | 29,000 |
| 2025/03/12 | 998 | 1,029 | 998 | 1,029 | +27 | +2.7% | 24,800 |
| 2025/03/11 | 988 | 1,002 | 970 | 1,002 | +7 | +0.7% | 51,500 |
| 2025/03/10 | 1,000 | 1,015 | 990 | 995 | -4 | -0.4% | 35,500 |
| 2025/03/07 | 1,008 | 1,018 | 995 | 999 | -28 | -2.7% | 47,600 |
| 2025/03/06 | 1,031 | 1,044 | 1,021 | 1,027 | -4 | -0.4% | 22,100 |
| 2025/03/05 | 1,033 | 1,050 | 1,012 | 1,031 | -13 | -1.2% | 26,000 |
| 2025/03/04 | 1,068 | 1,068 | 1,030 | 1,044 | -50 | -4.6% | 75,100 |
| 2025/03/03 | 1,135 | 1,154 | 1,080 | 1,094 | -30 | -2.7% | 24,000 |
| 2025/02/28 | 1,158 | 1,172 | 1,108 | 1,124 | -51 | -4.3% | 30,400 |
| 2025/02/27 | 1,134 | 1,180 | 1,134 | 1,175 | +42 | +3.7% | 28,800 |
| 2025/02/26 | 1,111 | 1,153 | 1,111 | 1,133 | +15 | +1.3% | 26,000 |
| 2025/02/25 | 1,150 | 1,157 | 1,118 | 1,118 | -51 | -4.4% | 23,600 |
| 2025/02/21 | 1,177 | 1,187 | 1,165 | 1,169 | -21 | -1.8% | 17,500 |
| 2025/02/20 | 1,180 | 1,230 | 1,179 | 1,190 | +21 | +1.8% | 30,100 |
| 2025/02/19 | 1,176 | 1,184 | 1,154 | 1,169 | -24 | -2% | 24,300 |
| 2025/02/18 | 1,193 | 1,229 | 1,180 | 1,193 | ±0 | ±0% | 97,400 |
| 2025/02/17 | 1,205 | 1,239 | 1,162 | 1,193 | -14 | -1.2% | 69,200 |
| 2025/02/14 | 1,260 | 1,268 | 1,206 | 1,207 | -49 | -3.9% | 47,000 |
| 2025/02/13 | 1,235 | 1,267 | 1,214 | 1,256 | +17 | +1.4% | 43,900 |
| 2025/02/12 | 1,256 | 1,257 | 1,210 | 1,239 | -17 | -1.4% | 79,500 |
| 2025/02/10 | 1,257 | 1,285 | 1,250 | 1,256 | -14 | -1.1% | 66,000 |
| 2025/02/07 | 1,238 | 1,277 | 1,219 | 1,270 | +43 | +3.5% | 62,000 |
| 2025/02/06 | 1,195 | 1,238 | 1,180 | 1,227 | +32 | +2.7% | 45,300 |
| 2025/02/05 | 1,188 | 1,203 | 1,167 | 1,195 | +24 | +2% | 31,600 |
| 2025/02/04 | 1,152 | 1,197 | 1,139 | 1,171 | +34 | +3% | 41,300 |
1～
50
件表示中 / 1250件
類似銘柄と比較する
現在ご覧いただいている「ビザスク」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 |
|---|---|---|---|---|---|---|---|---|
| ビザスク | 81,700円 | +9.1% | -14.5% | 0.00% | 15.75倍 | -0.83倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ミーク | 68,800円 | +3.2% | +1.9% | 0.00% | 14.37倍 | 2.29倍 |
|
- |
| ＣＡＩＣＡ Ｄ | 5,800円 | +11.0% | - | 0.00% | 40.28倍 | 4.77倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| フォーバルＴＬ | 45,500円 | +7.3% | +9.1% | 4.40% | 10.89倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＲＯＸＸ | 111,700円 | +50.6% | - | 0.00% | - | 9.00倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
