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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/22 | 1,458 | 1,472 | 1,367 | 1,382 | -73 | -5% | 188,900 |
| 2022/12/21 | 1,555 | 1,556 | 1,450 | 1,455 | -87 | -5.6% | 166,600 |
| 2022/12/20 | 1,705 | 1,718 | 1,500 | 1,542 | -187 | -10.8% | 244,700 |
| 2022/12/19 | 1,855 | 1,855 | 1,728 | 1,729 | -154 | -8.2% | 203,200 |
| 2022/12/16 | 1,966 | 1,983 | 1,881 | 1,883 | -131 | -6.5% | 88,200 |
| 2022/12/15 | 1,989 | 2,044 | 1,977 | 2,014 | +30 | +1.5% | 34,900 |
| 2022/12/14 | 1,972 | 2,011 | 1,964 | 1,984 | +12 | +0.6% | 23,500 |
| 2022/12/13 | 1,947 | 1,973 | 1,937 | 1,972 | +11 | +0.6% | 21,600 |
| 2022/12/12 | 1,922 | 1,978 | 1,922 | 1,961 | +17 | +0.9% | 17,700 |
| 2022/12/09 | 1,913 | 1,956 | 1,895 | 1,944 | +51 | +2.7% | 23,600 |
| 2022/12/08 | 1,925 | 1,925 | 1,860 | 1,893 | +7 | +0.4% | 30,800 |
| 2022/12/07 | 1,874 | 1,900 | 1,850 | 1,886 | +6 | +0.3% | 53,400 |
| 2022/12/06 | 1,915 | 1,925 | 1,874 | 1,880 | -50 | -2.6% | 64,000 |
| 2022/12/05 | 2,008 | 2,013 | 1,930 | 1,930 | -100 | -4.9% | 53,600 |
| 2022/12/02 | 2,020 | 2,060 | 2,006 | 2,030 | -3 | -0.1% | 61,100 |
| 2022/12/01 | 1,938 | 2,059 | 1,933 | 2,033 | +173 | +9.3% | 154,600 |
| 2022/11/30 | 1,900 | 1,900 | 1,845 | 1,860 | -42 | -2.2% | 64,300 |
| 2022/11/29 | 1,942 | 1,942 | 1,902 | 1,902 | -40 | -2.1% | 32,700 |
| 2022/11/28 | 1,986 | 1,986 | 1,925 | 1,942 | -48 | -2.4% | 31,200 |
| 2022/11/25 | 1,971 | 2,026 | 1,971 | 1,990 | -1 | -0.1% | 30,200 |
| 2022/11/24 | 1,954 | 2,015 | 1,954 | 1,991 | +32 | +1.6% | 31,600 |
| 2022/11/22 | 1,966 | 1,990 | 1,957 | 1,959 | -7 | -0.4% | 21,800 |
| 2022/11/21 | 1,962 | 2,010 | 1,939 | 1,966 | -1 | -0.1% | 34,200 |
| 2022/11/18 | 2,008 | 2,010 | 1,956 | 1,967 | -58 | -2.9% | 40,800 |
| 2022/11/17 | 2,048 | 2,080 | 2,014 | 2,025 | -23 | -1.1% | 29,500 |
| 2022/11/16 | 2,002 | 2,075 | 1,980 | 2,048 | +46 | +2.3% | 39,100 |
| 2022/11/15 | 2,010 | 2,045 | 1,925 | 2,002 | -46 | -2.2% | 38,600 |
| 2022/11/14 | 1,945 | 2,050 | 1,917 | 2,048 | +103 | +5.3% | 74,600 |
| 2022/11/11 | 1,841 | 1,969 | 1,841 | 1,945 | +177 | +10% | 173,300 |
| 2022/11/10 | 1,771 | 1,821 | 1,745 | 1,768 | -12 | -0.7% | 45,200 |
| 2022/11/09 | 1,825 | 1,849 | 1,756 | 1,780 | -44 | -2.4% | 84,600 |
| 2022/11/08 | 1,832 | 1,848 | 1,805 | 1,824 | -4 | -0.2% | 35,300 |
651～
700
件表示中 / 1351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 | 73,100円 | +9.1% | -14.5% | 0.00% | 14.11倍 | -0.75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 |
| ハンモック | 159,400円 | +8.8% | +7.5% | 2.51% | 10.71倍 | 2.46倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| モルフォ | 107,700円 | +12.1% | +37.6% | 0.00% | 17.68倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| エキサイトＨＤ | 140,400円 | +21.0% | +58.2% | 2.24% | 21.04倍 | 1.92倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| オービーシステ | 292,800円 | +22.3% | +25.5% | 3.42% | 11.46倍 | 1.32倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
