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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 6,440 | 6,660 | 6,360 | 6,630 | +190 | +3% | 169,200 |
| 2021/10/27 | 6,280 | 6,610 | 6,180 | 6,440 | +260 | +4.2% | 265,200 |
| 2021/10/26 | 6,110 | 6,190 | 5,870 | 6,180 | +200 | +3.3% | 203,100 |
| 2021/10/25 | 5,860 | 6,110 | 5,790 | 5,980 | +20 | +0.3% | 224,100 |
| 2021/10/22 | 5,580 | 6,040 | 5,560 | 5,960 | +500 | +9.2% | 323,600 |
| 2021/10/21 | 5,470 | 5,700 | 5,350 | 5,460 | ±0 | ±0% | 249,500 |
| 2021/10/20 | 5,640 | 5,750 | 5,380 | 5,460 | -280 | -4.9% | 433,200 |
| 2021/10/19 | 5,730 | 6,120 | 5,520 | 5,740 | +10 | +0.2% | 519,800 |
| 2021/10/18 | 7,000 | 7,030 | 5,630 | 5,730 | -880 | -13.3% | 924,500 |
| 2021/10/15 | 6,440 | 6,680 | 6,310 | 6,610 | +270 | +4.3% | 197,500 |
| 2021/10/14 | 6,360 | 6,640 | 6,230 | 6,340 | +50 | +0.8% | 207,400 |
| 2021/10/13 | 6,410 | 6,570 | 6,230 | 6,290 | -180 | -2.8% | 161,200 |
| 2021/10/12 | 6,490 | 6,600 | 6,210 | 6,470 | +50 | +0.8% | 224,400 |
| 2021/10/11 | 6,200 | 6,490 | 6,090 | 6,420 | +310 | +5.1% | 189,000 |
| 2021/10/08 | 5,810 | 6,110 | 5,780 | 6,110 | +390 | +6.8% | 155,900 |
| 2021/10/07 | 5,650 | 5,930 | 5,610 | 5,720 | +270 | +5% | 201,500 |
| 2021/10/06 | 5,670 | 5,800 | 5,360 | 5,450 | -50 | -0.9% | 190,100 |
| 2021/10/05 | 5,790 | 5,830 | 5,340 | 5,500 | -390 | -6.6% | 315,900 |
| 2021/10/04 | 6,470 | 6,500 | 5,800 | 5,890 | -580 | -9% | 251,300 |
| 2021/10/01 | 6,400 | 6,750 | 6,400 | 6,470 | +30 | +0.5% | 150,500 |
| 2021/09/30 | 6,850 | 7,070 | 6,420 | 6,440 | -450 | -6.5% | 242,800 |
| 2021/09/29 | 6,710 | 6,990 | 6,670 | 6,890 | -20 | -0.3% | 115,000 |
| 2021/09/28 | 6,940 | 7,120 | 6,620 | 6,910 | -10 | -0.1% | 217,400 |
| 2021/09/27 | 6,750 | 6,950 | 6,700 | 6,920 | +70 | +1% | 167,500 |
| 2021/09/24 | 6,670 | 6,910 | 6,540 | 6,850 | +480 | +7.5% | 331,600 |
| 2021/09/22 | 6,280 | 6,550 | 6,140 | 6,370 | +290 | +4.8% | 300,800 |
| 2021/09/21 | 5,970 | 6,150 | 5,860 | 6,080 | -180 | -2.9% | 134,600 |
| 2021/09/17 | 6,090 | 6,330 | 5,860 | 6,260 | +130 | +2.1% | 122,200 |
| 2021/09/16 | 6,510 | 6,580 | 5,710 | 6,130 | -330 | -5.1% | 317,600 |
| 2021/09/15 | 6,110 | 6,590 | 6,030 | 6,460 | +350 | +5.7% | 257,600 |
| 2021/09/14 | 6,090 | 6,170 | 5,970 | 6,110 | -10 | -0.2% | 126,800 |
| 2021/09/13 | 6,090 | 6,250 | 5,920 | 6,120 | -170 | -2.7% | 246,900 |
| 2021/09/10 | 5,680 | 6,350 | 5,570 | 6,290 | +620 | +10.9% | 379,100 |
| 2021/09/09 | 5,700 | 5,770 | 5,470 | 5,670 | -20 | -0.4% | 172,100 |
| 2021/09/08 | 5,700 | 5,800 | 5,550 | 5,690 | -10 | -0.2% | 214,400 |
| 2021/09/07 | 5,580 | 5,710 | 5,310 | 5,700 | -50 | -0.9% | 324,500 |
| 2021/09/06 | 5,320 | 5,810 | 5,320 | 5,750 | +480 | +9.1% | 357,300 |
| 2021/09/03 | 4,920 | 5,430 | 4,855 | 5,270 | +320 | +6.5% | 442,800 |
| 2021/09/02 | 4,730 | 5,070 | 4,640 | 4,950 | +215 | +4.5% | 309,300 |
| 2021/09/01 | 4,535 | 4,740 | 4,360 | 4,735 | +200 | +4.4% | 243,100 |
| 2021/08/31 | 4,195 | 4,550 | 4,150 | 4,535 | +340 | +8.1% | 241,200 |
| 2021/08/30 | 4,115 | 4,220 | 4,090 | 4,195 | +140 | +3.5% | 58,800 |
| 2021/08/27 | 4,040 | 4,175 | 4,005 | 4,055 | -10 | -0.2% | 58,600 |
| 2021/08/26 | 4,170 | 4,175 | 4,040 | 4,065 | -115 | -2.8% | 83,400 |
| 2021/08/25 | 4,225 | 4,225 | 4,090 | 4,180 | -50 | -1.2% | 86,100 |
| 2021/08/24 | 4,200 | 4,255 | 4,150 | 4,230 | +100 | +2.4% | 100,200 |
| 2021/08/23 | 4,035 | 4,150 | 3,945 | 4,130 | +195 | +5% | 137,500 |
| 2021/08/20 | 3,990 | 4,255 | 3,895 | 3,935 | -20 | -0.5% | 297,100 |
| 2021/08/19 | 4,340 | 4,455 | 3,955 | 3,955 | +85 | +2.2% | 1,148,900 |
| 2021/08/18 | 3,700 | 3,875 | 3,635 | 3,870 | +125 | +3.3% | 52,100 |
851～
900
件表示中 / 1252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 | 84,100円 | +9.1% | -14.5% | 0.00% | 16.21倍 | -0.86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 |
| ＴａｌｅｎｔＸ | 136,100円 | +32.0% | +746.2% | 0.00% | 40.30倍 | 39.43倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＣＡＩＣＡ Ｄ | 5,700円 | +11.0% | - | 0.00% | 39.58倍 | 4.69倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| フォーバルＴＬ | 45,700円 | +7.3% | +9.1% | 4.38% | 10.94倍 | 2.49倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ニフティライフ | 120,000円 | +33.9% | +1.0% | 2.67% | 12.78倍 | 1.41倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
