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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,250 | 1,263 | 1,216 | 1,228 | -24 | -1.9% | 55,700 |
| 2023/08/01 | 1,260 | 1,280 | 1,236 | 1,252 | +17 | +1.4% | 38,000 |
| 2023/07/31 | 1,241 | 1,260 | 1,226 | 1,235 | -5 | -0.4% | 31,600 |
| 2023/07/28 | 1,229 | 1,254 | 1,215 | 1,240 | -4 | -0.3% | 39,800 |
| 2023/07/27 | 1,240 | 1,266 | 1,236 | 1,244 | +6 | +0.5% | 43,400 |
| 2023/07/26 | 1,253 | 1,276 | 1,223 | 1,238 | -15 | -1.2% | 55,900 |
| 2023/07/25 | 1,248 | 1,292 | 1,241 | 1,253 | -5 | -0.4% | 105,700 |
| 2023/07/24 | 1,220 | 1,270 | 1,220 | 1,258 | +9 | +0.7% | 53,600 |
| 2023/07/21 | 1,200 | 1,278 | 1,199 | 1,249 | +56 | +4.7% | 205,900 |
| 2023/07/20 | 1,204 | 1,240 | 1,186 | 1,193 | -1 | -0.1% | 162,300 |
| 2023/07/19 | 1,205 | 1,232 | 1,162 | 1,194 | -7 | -0.6% | 238,300 |
| 2023/07/18 | 1,300 | 1,303 | 1,191 | 1,201 | -305 | -20.3% | 464,200 |
| 2023/07/14 | 1,529 | 1,548 | 1,451 | 1,506 | -15 | -1% | 67,600 |
| 2023/07/13 | 1,452 | 1,529 | 1,438 | 1,521 | +69 | +4.8% | 66,900 |
| 2023/07/12 | 1,470 | 1,478 | 1,440 | 1,452 | +2 | +0.1% | 36,600 |
| 2023/07/11 | 1,444 | 1,475 | 1,443 | 1,450 | +18 | +1.3% | 26,400 |
| 2023/07/10 | 1,412 | 1,456 | 1,411 | 1,432 | +20 | +1.4% | 32,500 |
| 2023/07/07 | 1,415 | 1,443 | 1,381 | 1,412 | -5 | -0.4% | 21,200 |
| 2023/07/06 | 1,415 | 1,440 | 1,396 | 1,417 | -20 | -1.4% | 22,400 |
| 2023/07/05 | 1,432 | 1,437 | 1,418 | 1,437 | +5 | +0.3% | 17,200 |
| 2023/07/04 | 1,425 | 1,440 | 1,402 | 1,432 | +7 | +0.5% | 14,800 |
| 2023/07/03 | 1,408 | 1,431 | 1,408 | 1,425 | +17 | +1.2% | 11,700 |
| 2023/06/30 | 1,402 | 1,410 | 1,377 | 1,408 | -6 | -0.4% | 24,300 |
| 2023/06/29 | 1,405 | 1,444 | 1,398 | 1,414 | +18 | +1.3% | 30,500 |
| 2023/06/28 | 1,400 | 1,413 | 1,376 | 1,396 | +20 | +1.5% | 28,700 |
| 2023/06/27 | 1,399 | 1,399 | 1,355 | 1,376 | -45 | -3.2% | 42,300 |
| 2023/06/26 | 1,448 | 1,455 | 1,400 | 1,421 | -34 | -2.3% | 31,600 |
| 2023/06/23 | 1,513 | 1,517 | 1,436 | 1,455 | -28 | -1.9% | 44,300 |
| 2023/06/22 | 1,496 | 1,519 | 1,481 | 1,483 | -25 | -1.7% | 35,500 |
| 2023/06/21 | 1,522 | 1,534 | 1,479 | 1,508 | -34 | -2.2% | 25,800 |
| 2023/06/20 | 1,560 | 1,560 | 1,502 | 1,542 | -8 | -0.5% | 37,500 |
| 2023/06/19 | 1,536 | 1,578 | 1,517 | 1,550 | +34 | +2.2% | 51,400 |
| 2023/06/16 | 1,420 | 1,535 | 1,420 | 1,516 | +100 | +7.1% | 83,900 |
| 2023/06/15 | 1,432 | 1,445 | 1,411 | 1,416 | -25 | -1.7% | 25,800 |
| 2023/06/14 | 1,473 | 1,488 | 1,428 | 1,441 | -16 | -1.1% | 38,400 |
| 2023/06/13 | 1,525 | 1,560 | 1,453 | 1,457 | -46 | -3.1% | 99,700 |
| 2023/06/12 | 1,466 | 1,518 | 1,450 | 1,503 | +53 | +3.7% | 59,200 |
| 2023/06/09 | 1,428 | 1,472 | 1,418 | 1,450 | +21 | +1.5% | 39,400 |
| 2023/06/08 | 1,450 | 1,459 | 1,411 | 1,429 | -30 | -2.1% | 53,100 |
| 2023/06/07 | 1,487 | 1,494 | 1,440 | 1,459 | +2 | +0.1% | 53,700 |
| 2023/06/06 | 1,438 | 1,473 | 1,430 | 1,457 | +27 | +1.9% | 54,300 |
| 2023/06/05 | 1,409 | 1,432 | 1,383 | 1,430 | +45 | +3.2% | 42,200 |
| 2023/06/02 | 1,375 | 1,386 | 1,368 | 1,385 | +10 | +0.7% | 17,400 |
| 2023/06/01 | 1,385 | 1,389 | 1,362 | 1,375 | -12 | -0.9% | 23,600 |
| 2023/05/31 | 1,399 | 1,399 | 1,351 | 1,387 | -9 | -0.6% | 23,600 |
| 2023/05/30 | 1,406 | 1,406 | 1,365 | 1,396 | +20 | +1.5% | 29,000 |
| 2023/05/29 | 1,371 | 1,405 | 1,349 | 1,376 | +35 | +2.6% | 54,000 |
| 2023/05/26 | 1,369 | 1,383 | 1,321 | 1,341 | +2 | +0.1% | 38,400 |
| 2023/05/25 | 1,375 | 1,375 | 1,323 | 1,339 | -22 | -1.6% | 33,000 |
| 2023/05/24 | 1,373 | 1,400 | 1,350 | 1,361 | -19 | -1.4% | 24,500 |
451～
500
件表示中 / 1283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 | 78,500円 | +9.1% | -14.5% | 0.00% | 15.13倍 | -0.81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 |
| Ｓ＆Ｊ | 129,700円 | +29.7% | +23.2% | 0.00% | 20.35倍 | 3.58倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| チームスピリト | 44,000円 | +13.1% | - | 0.00% | 60.44倍 | 5.33倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ミライロ | 66,600円 | +24.1% | +34.7% | 0.00% | 69.30倍 | 9.69倍 |
|
- |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
