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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,724 | 1,760 | 1,700 | 1,736 | +8 | +0.5% | 34,500 |
| 2023/03/07 | 1,696 | 1,766 | 1,680 | 1,728 | +32 | +1.9% | 50,200 |
| 2023/03/06 | 1,726 | 1,740 | 1,683 | 1,696 | -4 | -0.2% | 30,200 |
| 2023/03/03 | 1,696 | 1,709 | 1,671 | 1,700 | +5 | +0.3% | 27,800 |
| 2023/03/02 | 1,700 | 1,727 | 1,683 | 1,695 | +16 | +1% | 33,400 |
| 2023/03/01 | 1,631 | 1,686 | 1,624 | 1,679 | +34 | +2.1% | 49,400 |
| 2023/02/28 | 1,608 | 1,663 | 1,608 | 1,645 | +37 | +2.3% | 24,900 |
| 2023/02/27 | 1,639 | 1,655 | 1,590 | 1,608 | -51 | -3.1% | 53,000 |
| 2023/02/24 | 1,641 | 1,659 | 1,617 | 1,659 | +17 | +1% | 21,000 |
| 2023/02/22 | 1,663 | 1,680 | 1,642 | 1,642 | -44 | -2.6% | 34,800 |
| 2023/02/21 | 1,700 | 1,721 | 1,684 | 1,686 | -14 | -0.8% | 25,200 |
| 2023/02/20 | 1,678 | 1,700 | 1,669 | 1,700 | +12 | +0.7% | 13,700 |
| 2023/02/17 | 1,706 | 1,709 | 1,667 | 1,688 | -42 | -2.4% | 49,600 |
| 2023/02/16 | 1,688 | 1,775 | 1,688 | 1,730 | +25 | +1.5% | 40,900 |
| 2023/02/15 | 1,780 | 1,780 | 1,694 | 1,705 | -78 | -4.4% | 76,000 |
| 2023/02/14 | 1,815 | 1,815 | 1,759 | 1,783 | -32 | -1.8% | 66,700 |
| 2023/02/13 | 1,849 | 1,849 | 1,790 | 1,815 | -39 | -2.1% | 49,500 |
| 2023/02/10 | 1,915 | 1,915 | 1,841 | 1,854 | -61 | -3.2% | 45,100 |
| 2023/02/09 | 1,900 | 1,926 | 1,882 | 1,915 | -2 | -0.1% | 38,000 |
| 2023/02/08 | 1,857 | 1,932 | 1,853 | 1,917 | +47 | +2.5% | 69,900 |
| 2023/02/07 | 1,837 | 1,884 | 1,818 | 1,870 | +53 | +2.9% | 60,000 |
| 2023/02/06 | 1,842 | 1,855 | 1,803 | 1,817 | -28 | -1.5% | 37,500 |
| 2023/02/03 | 1,887 | 1,908 | 1,841 | 1,845 | +4 | +0.2% | 58,200 |
| 2023/02/02 | 1,822 | 1,869 | 1,803 | 1,841 | +59 | +3.3% | 80,000 |
| 2023/02/01 | 1,811 | 1,853 | 1,763 | 1,782 | -20 | -1.1% | 110,400 |
| 2023/01/31 | 1,840 | 1,860 | 1,794 | 1,802 | -47 | -2.5% | 84,800 |
| 2023/01/30 | 1,891 | 1,924 | 1,840 | 1,849 | +13 | +0.7% | 119,200 |
| 2023/01/27 | 1,810 | 1,883 | 1,806 | 1,836 | +3 | +0.2% | 83,300 |
| 2023/01/26 | 1,900 | 1,914 | 1,820 | 1,833 | -92 | -4.8% | 167,000 |
| 2023/01/25 | 1,878 | 1,948 | 1,857 | 1,925 | +68 | +3.7% | 182,600 |
| 2023/01/24 | 1,821 | 1,874 | 1,780 | 1,857 | +76 | +4.3% | 150,500 |
| 2023/01/23 | 1,744 | 1,800 | 1,727 | 1,781 | +100 | +5.9% | 138,200 |
| 2023/01/20 | 1,625 | 1,712 | 1,600 | 1,681 | +35 | +2.1% | 150,400 |
| 2023/01/19 | 1,733 | 1,734 | 1,637 | 1,646 | -87 | -5% | 150,900 |
| 2023/01/18 | 1,714 | 1,768 | 1,656 | 1,733 | +19 | +1.1% | 210,900 |
| 2023/01/17 | 1,708 | 1,745 | 1,622 | 1,714 | +46 | +2.8% | 566,200 |
| 2023/01/16 | 1,515 | 1,668 | 1,498 | 1,668 | +300 | +21.9% | 779,400 |
| 2023/01/13 | 1,373 | 1,411 | 1,362 | 1,368 | -2 | -0.1% | 58,700 |
| 2023/01/12 | 1,429 | 1,441 | 1,368 | 1,370 | -30 | -2.1% | 57,600 |
| 2023/01/11 | 1,360 | 1,404 | 1,360 | 1,400 | +44 | +3.2% | 51,900 |
| 2023/01/10 | 1,345 | 1,370 | 1,306 | 1,356 | +40 | +3% | 88,100 |
| 2023/01/06 | 1,279 | 1,327 | 1,270 | 1,316 | +11 | +0.8% | 25,600 |
| 2023/01/05 | 1,280 | 1,312 | 1,276 | 1,305 | +26 | +2% | 31,100 |
| 2023/01/04 | 1,308 | 1,321 | 1,277 | 1,279 | -48 | -3.6% | 70,600 |
| 2022/12/30 | 1,359 | 1,380 | 1,327 | 1,327 | -11 | -0.8% | 67,900 |
| 2022/12/29 | 1,304 | 1,354 | 1,303 | 1,338 | +31 | +2.4% | 58,900 |
| 2022/12/28 | 1,346 | 1,355 | 1,302 | 1,307 | -66 | -4.8% | 81,000 |
| 2022/12/27 | 1,330 | 1,403 | 1,330 | 1,373 | +51 | +3.9% | 107,100 |
| 2022/12/26 | 1,319 | 1,331 | 1,276 | 1,322 | +3 | +0.2% | 173,900 |
| 2022/12/23 | 1,342 | 1,346 | 1,299 | 1,319 | -63 | -4.6% | 172,200 |
551～
600
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
