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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,088 | 2,116 | 2,001 | 2,040 | -20 | -1% | 74,800 |
| 2022/06/14 | 2,064 | 2,085 | 2,013 | 2,060 | -101 | -4.7% | 128,400 |
| 2022/06/13 | 2,314 | 2,323 | 2,160 | 2,161 | -253 | -10.5% | 153,500 |
| 2022/06/10 | 2,450 | 2,470 | 2,403 | 2,414 | -101 | -4% | 69,500 |
| 2022/06/09 | 2,419 | 2,530 | 2,404 | 2,515 | +131 | +5.5% | 87,500 |
| 2022/06/08 | 2,399 | 2,417 | 2,358 | 2,384 | +29 | +1.2% | 48,200 |
| 2022/06/07 | 2,395 | 2,405 | 2,330 | 2,355 | -40 | -1.7% | 49,200 |
| 2022/06/06 | 2,340 | 2,414 | 2,286 | 2,395 | +9 | +0.4% | 60,500 |
| 2022/06/03 | 2,497 | 2,520 | 2,378 | 2,386 | +39 | +1.7% | 73,100 |
| 2022/06/02 | 2,400 | 2,415 | 2,314 | 2,347 | -93 | -3.8% | 91,000 |
| 2022/06/01 | 2,536 | 2,558 | 2,436 | 2,440 | -82 | -3.3% | 62,600 |
| 2022/05/31 | 2,575 | 2,575 | 2,479 | 2,522 | -46 | -1.8% | 72,100 |
| 2022/05/30 | 2,476 | 2,577 | 2,461 | 2,568 | +192 | +8.1% | 151,800 |
| 2022/05/27 | 2,394 | 2,441 | 2,338 | 2,376 | +32 | +1.4% | 82,500 |
| 2022/05/26 | 2,342 | 2,424 | 2,299 | 2,344 | +32 | +1.4% | 98,700 |
| 2022/05/25 | 2,348 | 2,371 | 2,302 | 2,312 | -95 | -3.9% | 88,700 |
| 2022/05/24 | 2,523 | 2,525 | 2,407 | 2,407 | -166 | -6.5% | 118,800 |
| 2022/05/23 | 2,541 | 2,590 | 2,454 | 2,573 | +82 | +3.3% | 93,800 |
| 2022/05/20 | 2,422 | 2,497 | 2,382 | 2,491 | +74 | +3.1% | 83,200 |
| 2022/05/19 | 2,336 | 2,480 | 2,317 | 2,417 | -69 | -2.8% | 86,100 |
| 2022/05/18 | 2,482 | 2,595 | 2,460 | 2,486 | +154 | +6.6% | 152,100 |
| 2022/05/17 | 2,317 | 2,347 | 2,255 | 2,332 | +1 | ±0% | 110,200 |
| 2022/05/16 | 2,318 | 2,417 | 2,280 | 2,331 | +108 | +4.9% | 153,900 |
| 2022/05/13 | 2,220 | 2,259 | 2,146 | 2,223 | +50 | +2.3% | 174,700 |
| 2022/05/12 | 2,380 | 2,390 | 2,171 | 2,173 | -307 | -12.4% | 254,200 |
| 2022/05/11 | 2,490 | 2,535 | 2,375 | 2,480 | -23 | -0.9% | 139,800 |
| 2022/05/10 | 2,631 | 2,631 | 2,432 | 2,503 | -81 | -3.1% | 212,400 |
| 2022/05/09 | 2,829 | 2,872 | 2,583 | 2,584 | -329 | -11.3% | 248,800 |
| 2022/05/06 | 3,155 | 3,155 | 2,881 | 2,913 | -267 | -8.4% | 248,700 |
| 2022/05/02 | 3,100 | 3,220 | 3,100 | 3,180 | +30 | +1% | 36,300 |
| 2022/04/28 | 3,225 | 3,295 | 3,130 | 3,150 | -80 | -2.5% | 48,300 |
| 2022/04/27 | 3,250 | 3,275 | 3,145 | 3,230 | -95 | -2.9% | 71,400 |
| 2022/04/26 | 3,230 | 3,350 | 3,110 | 3,325 | +235 | +7.6% | 81,400 |
| 2022/04/25 | 3,010 | 3,135 | 3,000 | 3,090 | -90 | -2.8% | 69,900 |
| 2022/04/22 | 3,245 | 3,260 | 3,135 | 3,180 | -130 | -3.9% | 73,500 |
| 2022/04/21 | 3,175 | 3,330 | 3,145 | 3,310 | +135 | +4.3% | 79,100 |
| 2022/04/20 | 3,260 | 3,340 | 3,160 | 3,175 | -45 | -1.4% | 124,500 |
| 2022/04/19 | 3,390 | 3,400 | 3,210 | 3,220 | -135 | -4% | 148,400 |
| 2022/04/18 | 3,540 | 3,580 | 3,170 | 3,355 | -395 | -10.5% | 460,200 |
| 2022/04/15 | 3,800 | 3,950 | 3,705 | 3,750 | -600 | -13.8% | 365,300 |
| 2022/04/14 | 4,600 | 4,620 | 4,235 | 4,350 | -180 | -4% | 253,400 |
| 2022/04/13 | 4,200 | 4,555 | 4,190 | 4,530 | +540 | +13.5% | 324,900 |
| 2022/04/12 | 3,995 | 4,080 | 3,915 | 3,990 | -120 | -2.9% | 103,500 |
| 2022/04/11 | 4,210 | 4,210 | 3,980 | 4,110 | -115 | -2.7% | 116,600 |
| 2022/04/08 | 4,300 | 4,385 | 4,165 | 4,225 | +100 | +2.4% | 115,700 |
| 2022/04/07 | 4,260 | 4,350 | 4,115 | 4,125 | -275 | -6.3% | 146,100 |
| 2022/04/06 | 4,405 | 4,530 | 4,255 | 4,400 | -170 | -3.7% | 149,500 |
| 2022/04/05 | 4,470 | 4,640 | 4,425 | 4,570 | +295 | +6.9% | 266,900 |
| 2022/04/04 | 4,050 | 4,295 | 4,025 | 4,275 | +300 | +7.5% | 136,400 |
| 2022/04/01 | 3,960 | 4,045 | 3,880 | 3,975 | -90 | -2.2% | 93,700 |
601～
650
件表示中 / 1154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 | 120,000円 | +8.4% | +391.1% | 0.00% | 222.22倍 | 25.15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 |
| ＩＸナレッジ | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12倍 | 1.07倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＲＯＸＸ | 153,000円 | +50.6% | - | 0.00% | - | 12.34倍 |
|
- |
| スターツ出版 | 287,700円 | +1.9% | +5.6% | 2.09% | 6.07倍 | 1.23倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| バルテスＨＤ | 51,500円 | +11.0% | +15.4% | 0.78% | 16.40倍 | 3.57倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
