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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,217 | 1,229 | 1,200 | 1,218 | +1 | +0.1% | 10,400 |
| 2024/11/20 | 1,230 | 1,240 | 1,205 | 1,217 | -13 | -1.1% | 26,400 |
| 2024/11/19 | 1,216 | 1,244 | 1,210 | 1,230 | +21 | +1.7% | 39,600 |
| 2024/11/18 | 1,188 | 1,209 | 1,182 | 1,209 | -2 | -0.2% | 20,700 |
| 2024/11/15 | 1,215 | 1,230 | 1,195 | 1,211 | +18 | +1.5% | 31,700 |
| 2024/11/14 | 1,204 | 1,213 | 1,168 | 1,193 | -20 | -1.6% | 57,100 |
| 2024/11/13 | 1,221 | 1,243 | 1,205 | 1,213 | +11 | +0.9% | 70,200 |
| 2024/11/12 | 1,192 | 1,215 | 1,173 | 1,202 | +13 | +1.1% | 43,800 |
| 2024/11/11 | 1,201 | 1,221 | 1,189 | 1,189 | -20 | -1.7% | 33,700 |
| 2024/11/08 | 1,225 | 1,247 | 1,190 | 1,209 | +11 | +0.9% | 88,800 |
| 2024/11/07 | 1,156 | 1,239 | 1,156 | 1,198 | +63 | +5.6% | 77,800 |
| 2024/11/06 | 1,104 | 1,170 | 1,104 | 1,135 | +38 | +3.5% | 65,300 |
| 2024/11/05 | 1,110 | 1,122 | 1,058 | 1,097 | -2 | -0.2% | 59,200 |
| 2024/11/01 | 1,143 | 1,156 | 1,085 | 1,099 | -65 | -5.6% | 147,200 |
| 2024/10/31 | 1,120 | 1,170 | 1,116 | 1,164 | +32 | +2.8% | 68,100 |
| 2024/10/30 | 1,112 | 1,140 | 1,101 | 1,132 | +29 | +2.6% | 63,000 |
| 2024/10/29 | 1,085 | 1,123 | 1,061 | 1,103 | +17 | +1.6% | 70,000 |
| 2024/10/28 | 1,030 | 1,098 | 1,026 | 1,086 | +42 | +4% | 69,000 |
| 2024/10/25 | 1,049 | 1,088 | 1,025 | 1,044 | -31 | -2.9% | 126,300 |
| 2024/10/24 | 1,069 | 1,110 | 1,060 | 1,075 | -6 | -0.6% | 123,300 |
| 2024/10/23 | 1,152 | 1,152 | 1,065 | 1,081 | -58 | -5.1% | 166,600 |
| 2024/10/22 | 1,215 | 1,229 | 1,121 | 1,139 | -99 | -8% | 193,600 |
| 2024/10/21 | 1,224 | 1,254 | 1,202 | 1,238 | -2 | -0.2% | 87,300 |
| 2024/10/18 | 1,334 | 1,340 | 1,225 | 1,240 | -83 | -6.3% | 205,100 |
| 2024/10/17 | 1,351 | 1,351 | 1,263 | 1,323 | -33 | -2.4% | 183,300 |
| 2024/10/16 | 1,509 | 1,536 | 1,302 | 1,356 | -193 | -12.5% | 447,100 |
| 2024/10/15 | 1,555 | 1,555 | 1,501 | 1,549 | +6 | +0.4% | 62,200 |
| 2024/10/11 | 1,550 | 1,573 | 1,535 | 1,543 | -21 | -1.3% | 39,900 |
| 2024/10/10 | 1,607 | 1,630 | 1,556 | 1,564 | -54 | -3.3% | 36,300 |
| 2024/10/09 | 1,560 | 1,630 | 1,557 | 1,618 | +49 | +3.1% | 31,700 |
| 2024/10/08 | 1,585 | 1,598 | 1,530 | 1,569 | -12 | -0.8% | 60,300 |
| 2024/10/07 | 1,610 | 1,620 | 1,542 | 1,581 | -25 | -1.6% | 75,600 |
| 2024/10/04 | 1,580 | 1,630 | 1,577 | 1,606 | +13 | +0.8% | 78,100 |
| 2024/10/03 | 1,630 | 1,670 | 1,551 | 1,593 | -27 | -1.7% | 102,800 |
| 2024/10/02 | 1,763 | 1,783 | 1,603 | 1,620 | -183 | -10.1% | 239,900 |
| 2024/10/01 | 1,771 | 1,835 | 1,760 | 1,803 | +31 | +1.7% | 55,300 |
| 2024/09/30 | 1,720 | 1,872 | 1,712 | 1,772 | -14 | -0.8% | 94,200 |
| 2024/09/27 | 1,793 | 1,821 | 1,750 | 1,786 | +16 | +0.9% | 45,400 |
| 2024/09/26 | 1,777 | 1,786 | 1,730 | 1,770 | +8 | +0.5% | 34,100 |
| 2024/09/25 | 1,800 | 1,844 | 1,756 | 1,762 | -53 | -2.9% | 50,100 |
| 2024/09/24 | 1,813 | 1,888 | 1,800 | 1,815 | +19 | +1.1% | 107,400 |
| 2024/09/20 | 1,811 | 1,850 | 1,779 | 1,796 | +21 | +1.2% | 71,600 |
| 2024/09/19 | 1,700 | 1,835 | 1,700 | 1,775 | +117 | +7.1% | 148,000 |
| 2024/09/18 | 1,689 | 1,693 | 1,612 | 1,658 | -20 | -1.2% | 61,700 |
| 2024/09/17 | 1,733 | 1,734 | 1,623 | 1,678 | -49 | -2.8% | 72,300 |
| 2024/09/13 | 1,737 | 1,765 | 1,708 | 1,727 | -23 | -1.3% | 40,000 |
| 2024/09/12 | 1,681 | 1,779 | 1,681 | 1,750 | +98 | +5.9% | 64,400 |
| 2024/09/11 | 1,735 | 1,753 | 1,615 | 1,652 | -82 | -4.7% | 94,900 |
| 2024/09/10 | 1,779 | 1,812 | 1,714 | 1,734 | +3 | +0.2% | 91,900 |
| 2024/09/09 | 1,613 | 1,747 | 1,611 | 1,731 | +38 | +2.2% | 102,400 |
1～
50
件表示中 / 1153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 | 121,800円 | +8.4% | +391.1% | 0.00% | 225.56倍 | 25.52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 |
| エイトレッド | 153,100円 | +12.0% | +11.1% | 2.09% | 14.62倍 | 2.38倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| 大興通 | 81,400円 | -5.5% | -24.3% | 3.69% | 7.35倍 | 0.89倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| カウリス | 175,500円 | +23.0% | +29.4% | 0.00% | 41.39倍 | 9.86倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| シンクロフード | 41,100円 | +16.6% | +21.6% | 2.43% | 12.56倍 | 2.47倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
