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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,395 | 4,585 | 4,210 | 4,325 | ±0 | ±0% | 159,800 |
| 2022/01/14 | 4,265 | 4,420 | 4,240 | 4,325 | -130 | -2.9% | 113,900 |
| 2022/01/13 | 4,590 | 4,605 | 4,435 | 4,455 | -200 | -4.3% | 75,100 |
| 2022/01/12 | 4,430 | 4,690 | 4,430 | 4,655 | +290 | +6.6% | 86,800 |
| 2022/01/11 | 4,385 | 4,415 | 4,265 | 4,365 | -90 | -2% | 72,800 |
| 2022/01/07 | 4,495 | 4,530 | 4,300 | 4,455 | +75 | +1.7% | 96,000 |
| 2022/01/06 | 4,325 | 4,510 | 4,255 | 4,380 | -220 | -4.8% | 175,700 |
| 2022/01/05 | 4,935 | 4,935 | 4,600 | 4,600 | -410 | -8.2% | 179,200 |
| 2022/01/04 | 5,300 | 5,320 | 5,010 | 5,010 | -230 | -4.4% | 69,900 |
| 2021/12/30 | 5,230 | 5,340 | 5,070 | 5,240 | -20 | -0.4% | 49,300 |
| 2021/12/29 | 5,470 | 5,470 | 5,200 | 5,260 | -110 | -2% | 64,800 |
| 2021/12/28 | 5,230 | 5,410 | 5,190 | 5,370 | +220 | +4.3% | 70,000 |
| 2021/12/27 | 5,290 | 5,290 | 4,990 | 5,150 | -110 | -2.1% | 62,300 |
| 2021/12/24 | 5,250 | 5,410 | 5,200 | 5,260 | +10 | +0.2% | 73,800 |
| 2021/12/23 | 5,310 | 5,400 | 5,250 | 5,250 | -60 | -1.1% | 53,600 |
| 2021/12/22 | 5,280 | 5,340 | 5,150 | 5,310 | +130 | +2.5% | 64,400 |
| 2021/12/21 | 4,930 | 5,220 | 4,815 | 5,180 | +245 | +5% | 108,400 |
| 2021/12/20 | 4,925 | 5,040 | 4,840 | 4,935 | +25 | +0.5% | 132,800 |
| 2021/12/17 | 5,080 | 5,170 | 4,750 | 4,910 | -330 | -6.3% | 190,100 |
| 2021/12/16 | 5,480 | 5,510 | 5,230 | 5,240 | -50 | -0.9% | 73,200 |
| 2021/12/15 | 5,180 | 5,380 | 5,140 | 5,290 | +60 | +1.1% | 61,400 |
| 2021/12/14 | 5,220 | 5,350 | 5,100 | 5,230 | -20 | -0.4% | 80,900 |
| 2021/12/13 | 5,460 | 5,510 | 5,200 | 5,250 | -210 | -3.8% | 102,700 |
| 2021/12/10 | 5,500 | 5,600 | 5,400 | 5,460 | -40 | -0.7% | 62,800 |
| 2021/12/09 | 5,740 | 5,830 | 5,490 | 5,500 | -210 | -3.7% | 92,400 |
| 2021/12/08 | 5,850 | 5,850 | 5,630 | 5,710 | +60 | +1.1% | 121,100 |
| 2021/12/07 | 5,360 | 5,650 | 5,320 | 5,650 | +490 | +9.5% | 124,700 |
| 2021/12/06 | 5,400 | 5,400 | 5,060 | 5,160 | -360 | -6.5% | 144,500 |
| 2021/12/03 | 5,330 | 5,520 | 5,240 | 5,520 | +240 | +4.5% | 85,700 |
| 2021/12/02 | 5,450 | 5,590 | 5,240 | 5,280 | -160 | -2.9% | 121,700 |
| 2021/12/01 | 5,520 | 5,610 | 5,080 | 5,440 | -40 | -0.7% | 170,500 |
| 2021/11/30 | 5,820 | 5,880 | 5,460 | 5,480 | -140 | -2.5% | 108,500 |
| 2021/11/29 | 5,600 | 5,890 | 5,590 | 5,620 | -80 | -1.4% | 111,100 |
| 2021/11/26 | 5,720 | 5,790 | 5,590 | 5,700 | -10 | -0.2% | 63,400 |
| 2021/11/25 | 5,970 | 5,970 | 5,550 | 5,710 | -90 | -1.6% | 85,600 |
| 2021/11/24 | 5,750 | 5,910 | 5,570 | 5,800 | -40 | -0.7% | 147,100 |
| 2021/11/22 | 5,830 | 5,930 | 5,710 | 5,840 | -60 | -1% | 121,100 |
| 2021/11/19 | 6,410 | 6,620 | 5,880 | 5,900 | -580 | -9% | 275,800 |
| 2021/11/18 | 6,350 | 6,550 | 6,300 | 6,480 | +220 | +3.5% | 165,600 |
| 2021/11/17 | 6,750 | 6,750 | 6,240 | 6,260 | -740 | -10.6% | 422,300 |
| 2021/11/16 | 6,630 | 7,000 | 6,440 | 7,000 | +370 | +5.6% | 148,600 |
| 2021/11/15 | 6,400 | 6,650 | 6,380 | 6,630 | +290 | +4.6% | 87,100 |
| 2021/11/12 | 6,260 | 6,400 | 6,140 | 6,340 | +150 | +2.4% | 62,200 |
| 2021/11/11 | 6,320 | 6,340 | 6,140 | 6,190 | -230 | -3.6% | 103,100 |
| 2021/11/10 | 6,560 | 6,700 | 6,380 | 6,420 | -180 | -2.7% | 103,700 |
| 2021/11/09 | 6,480 | 6,790 | 6,440 | 6,600 | +200 | +3.1% | 171,100 |
| 2021/11/08 | 6,390 | 6,430 | 6,160 | 6,400 | +20 | +0.3% | 74,400 |
| 2021/11/05 | 6,350 | 6,440 | 6,190 | 6,380 | +90 | +1.4% | 121,800 |
| 2021/11/04 | 6,590 | 6,610 | 6,280 | 6,290 | -220 | -3.4% | 110,800 |
| 2021/11/02 | 6,590 | 6,800 | 6,410 | 6,510 | -80 | -1.2% | 154,800 |
701～
750
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
