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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,925 | 4,085 | 3,870 | 4,065 | +70 | +1.8% | 96,000 |
| 2022/03/30 | 3,810 | 4,015 | 3,765 | 3,995 | +300 | +8.1% | 123,100 |
| 2022/03/29 | 3,570 | 3,715 | 3,555 | 3,695 | +180 | +5.1% | 69,600 |
| 2022/03/28 | 3,730 | 3,730 | 3,465 | 3,515 | -155 | -4.2% | 126,400 |
| 2022/03/25 | 3,810 | 3,850 | 3,620 | 3,670 | ±0 | ±0% | 96,500 |
| 2022/03/24 | 3,430 | 3,670 | 3,405 | 3,670 | +170 | +4.9% | 91,200 |
| 2022/03/23 | 3,415 | 3,565 | 3,400 | 3,500 | +155 | +4.6% | 107,900 |
| 2022/03/22 | 3,490 | 3,490 | 3,255 | 3,345 | -75 | -2.2% | 101,600 |
| 2022/03/18 | 3,325 | 3,455 | 3,300 | 3,420 | +155 | +4.7% | 124,900 |
| 2022/03/17 | 3,180 | 3,300 | 3,155 | 3,265 | +271 | +9.1% | 151,100 |
| 2022/03/16 | 3,000 | 3,010 | 2,850 | 2,994 | +128 | +4.5% | 108,600 |
| 2022/03/15 | 2,803 | 2,900 | 2,732 | 2,866 | +2 | +0.1% | 94,000 |
| 2022/03/14 | 2,865 | 2,949 | 2,822 | 2,864 | -25 | -0.9% | 70,100 |
| 2022/03/11 | 3,000 | 3,035 | 2,857 | 2,889 | -191 | -6.2% | 153,400 |
| 2022/03/10 | 3,265 | 3,270 | 3,045 | 3,080 | +25 | +0.8% | 76,800 |
| 2022/03/09 | 3,150 | 3,210 | 3,035 | 3,055 | +15 | +0.5% | 84,700 |
| 2022/03/08 | 2,961 | 3,170 | 2,922 | 3,040 | +30 | +1% | 117,100 |
| 2022/03/07 | 3,185 | 3,185 | 2,997 | 3,010 | -315 | -9.5% | 149,800 |
| 2022/03/04 | 3,430 | 3,435 | 3,265 | 3,325 | -215 | -6.1% | 119,700 |
| 2022/03/03 | 3,865 | 3,880 | 3,515 | 3,540 | -115 | -3.1% | 119,900 |
| 2022/03/02 | 3,555 | 3,735 | 3,555 | 3,655 | -35 | -0.9% | 113,800 |
| 2022/03/01 | 3,540 | 3,745 | 3,495 | 3,690 | +280 | +8.2% | 164,000 |
| 2022/02/28 | 3,405 | 3,460 | 3,215 | 3,410 | +75 | +2.2% | 130,800 |
| 2022/02/25 | 3,260 | 3,345 | 3,185 | 3,335 | +260 | +8.5% | 135,100 |
| 2022/02/24 | 3,180 | 3,185 | 3,030 | 3,075 | -115 | -3.6% | 114,700 |
| 2022/02/22 | 3,195 | 3,270 | 3,125 | 3,190 | -125 | -3.8% | 106,500 |
| 2022/02/21 | 3,360 | 3,370 | 3,240 | 3,315 | -150 | -4.3% | 78,300 |
| 2022/02/18 | 3,435 | 3,505 | 3,390 | 3,465 | -70 | -2% | 93,600 |
| 2022/02/17 | 3,690 | 3,690 | 3,490 | 3,535 | -175 | -4.7% | 92,500 |
| 2022/02/16 | 3,835 | 3,835 | 3,635 | 3,710 | +15 | +0.4% | 85,800 |
| 2022/02/15 | 3,805 | 3,860 | 3,625 | 3,695 | -105 | -2.8% | 115,300 |
| 2022/02/14 | 3,910 | 3,985 | 3,795 | 3,800 | -320 | -7.8% | 114,500 |
| 2022/02/10 | 4,195 | 4,295 | 4,025 | 4,120 | -5 | -0.1% | 106,100 |
| 2022/02/09 | 4,045 | 4,215 | 3,990 | 4,125 | +150 | +3.8% | 91,200 |
| 2022/02/08 | 4,005 | 4,100 | 3,950 | 3,975 | -95 | -2.3% | 80,600 |
| 2022/02/07 | 4,200 | 4,240 | 3,960 | 4,070 | -190 | -4.5% | 118,000 |
| 2022/02/04 | 4,235 | 4,340 | 4,130 | 4,260 | -15 | -0.4% | 95,200 |
| 2022/02/03 | 4,490 | 4,500 | 4,215 | 4,275 | -355 | -7.7% | 142,200 |
| 2022/02/02 | 4,425 | 4,635 | 4,405 | 4,630 | +445 | +10.6% | 184,300 |
| 2022/02/01 | 4,290 | 4,400 | 4,160 | 4,185 | +105 | +2.6% | 116,600 |
| 2022/01/31 | 3,780 | 4,125 | 3,775 | 4,080 | +305 | +8.1% | 105,900 |
| 2022/01/28 | 3,940 | 3,950 | 3,715 | 3,775 | -60 | -1.6% | 85,600 |
| 2022/01/27 | 4,115 | 4,285 | 3,760 | 3,835 | -345 | -8.3% | 221,300 |
| 2022/01/26 | 4,240 | 4,305 | 4,045 | 4,180 | -55 | -1.3% | 135,700 |
| 2022/01/25 | 4,595 | 4,695 | 4,160 | 4,235 | -360 | -7.8% | 240,600 |
| 2022/01/24 | 4,355 | 4,625 | 4,320 | 4,595 | +205 | +4.7% | 152,000 |
| 2022/01/21 | 4,455 | 4,465 | 4,235 | 4,390 | -205 | -4.5% | 179,300 |
| 2022/01/20 | 4,335 | 4,635 | 4,225 | 4,595 | +325 | +7.6% | 195,300 |
| 2022/01/19 | 4,420 | 4,615 | 4,260 | 4,270 | -265 | -5.8% | 146,600 |
| 2022/01/18 | 4,395 | 4,770 | 4,395 | 4,535 | +210 | +4.9% | 248,300 |
651～
700
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
