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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,355 | 4,415 | 4,135 | 4,195 | +215 | +5.4% | 247,200 |
| 2021/03/19 | 3,960 | 4,045 | 3,945 | 3,980 | -120 | -2.9% | 68,200 |
| 2021/03/18 | 4,080 | 4,105 | 3,990 | 4,100 | +135 | +3.4% | 50,200 |
| 2021/03/17 | 3,980 | 4,035 | 3,935 | 3,965 | +10 | +0.3% | 47,900 |
| 2021/03/16 | 3,850 | 4,040 | 3,850 | 3,955 | +110 | +2.9% | 73,500 |
| 2021/03/15 | 3,980 | 4,005 | 3,785 | 3,845 | -70 | -1.8% | 74,800 |
| 2021/03/12 | 3,750 | 3,920 | 3,750 | 3,915 | +300 | +8.3% | 112,300 |
| 2021/03/11 | 3,520 | 3,625 | 3,460 | 3,615 | +165 | +4.8% | 46,300 |
| 2021/03/10 | 3,480 | 3,570 | 3,425 | 3,450 | +35 | +1% | 35,300 |
| 2021/03/09 | 3,330 | 3,455 | 3,270 | 3,415 | +15 | +0.4% | 47,100 |
| 2021/03/08 | 3,505 | 3,560 | 3,360 | 3,400 | -95 | -2.7% | 49,500 |
| 2021/03/05 | 3,480 | 3,520 | 3,320 | 3,495 | -50 | -1.4% | 78,400 |
| 2021/03/04 | 3,585 | 3,640 | 3,455 | 3,545 | -145 | -3.9% | 109,400 |
| 2021/03/03 | 3,750 | 3,790 | 3,665 | 3,690 | -130 | -3.4% | 51,400 |
| 2021/03/02 | 3,870 | 3,940 | 3,765 | 3,820 | -85 | -2.2% | 44,100 |
| 2021/03/01 | 3,865 | 4,010 | 3,780 | 3,905 | +40 | +1% | 51,000 |
| 2021/02/26 | 3,745 | 3,950 | 3,660 | 3,865 | +25 | +0.7% | 111,000 |
| 2021/02/25 | 4,090 | 4,095 | 3,830 | 3,840 | -190 | -4.7% | 140,100 |
| 2021/02/24 | 4,220 | 4,220 | 4,000 | 4,030 | -195 | -4.6% | 73,300 |
| 2021/02/22 | 4,145 | 4,245 | 4,095 | 4,225 | +150 | +3.7% | 46,700 |
| 2021/02/19 | 3,990 | 4,105 | 3,930 | 4,075 | +55 | +1.4% | 95,300 |
| 2021/02/18 | 4,125 | 4,200 | 4,020 | 4,020 | -140 | -3.4% | 73,300 |
| 2021/02/17 | 4,355 | 4,375 | 4,130 | 4,160 | -155 | -3.6% | 105,900 |
| 2021/02/16 | 4,180 | 4,400 | 4,160 | 4,315 | +90 | +2.1% | 117,000 |
| 2021/02/15 | 4,130 | 4,225 | 4,055 | 4,225 | +160 | +3.9% | 57,400 |
| 2021/02/12 | 4,080 | 4,155 | 4,030 | 4,065 | -65 | -1.6% | 56,800 |
| 2021/02/10 | 4,145 | 4,230 | 4,100 | 4,130 | -10 | -0.2% | 34,900 |
| 2021/02/09 | 4,205 | 4,205 | 4,040 | 4,140 | -10 | -0.2% | 64,000 |
| 2021/02/08 | 4,200 | 4,225 | 4,080 | 4,150 | -10 | -0.2% | 60,100 |
| 2021/02/05 | 4,185 | 4,310 | 4,150 | 4,160 | -70 | -1.7% | 61,300 |
| 2021/02/04 | 4,425 | 4,425 | 4,140 | 4,230 | -110 | -2.5% | 109,900 |
| 2021/02/03 | 4,430 | 4,460 | 4,265 | 4,340 | -15 | -0.3% | 105,500 |
| 2021/02/02 | 4,220 | 4,395 | 4,155 | 4,355 | +220 | +5.3% | 110,900 |
| 2021/02/01 | 4,120 | 4,230 | 3,985 | 4,135 | -55 | -1.3% | 99,200 |
| 2021/01/29 | 4,220 | 4,335 | 4,020 | 4,190 | -5 | -0.1% | 157,900 |
| 2021/01/28 | 4,200 | 4,290 | 4,160 | 4,195 | -90 | -2.1% | 99,100 |
| 2021/01/27 | 4,420 | 4,440 | 4,270 | 4,285 | -135 | -3.1% | 130,400 |
| 2021/01/26 | 4,660 | 4,670 | 4,360 | 4,420 | -280 | -6% | 225,700 |
| 2021/01/25 | 4,665 | 4,720 | 4,610 | 4,700 | +40 | +0.9% | 120,500 |
| 2021/01/22 | 4,650 | 4,715 | 4,540 | 4,660 | -40 | -0.9% | 154,700 |
| 2021/01/21 | 4,820 | 4,910 | 4,600 | 4,700 | -115 | -2.4% | 197,500 |
| 2021/01/20 | 4,900 | 5,020 | 4,770 | 4,815 | -125 | -2.5% | 142,200 |
| 2021/01/19 | 4,600 | 5,020 | 4,545 | 4,940 | +440 | +9.8% | 369,200 |
| 2021/01/18 | 4,540 | 4,660 | 4,440 | 4,500 | -110 | -2.4% | 164,500 |
| 2021/01/15 | 5,330 | 5,330 | 4,575 | 4,610 | -480 | -9.4% | 565,700 |
| 2021/01/14 | 5,200 | 5,450 | 5,030 | 5,090 | +90 | +1.8% | 344,600 |
| 2021/01/13 | 4,745 | 5,090 | 4,700 | 5,000 | +285 | +6% | 208,800 |
| 2021/01/12 | 4,655 | 4,795 | 4,600 | 4,715 | +130 | +2.8% | 73,300 |
| 2021/01/08 | 4,790 | 4,800 | 4,515 | 4,585 | -90 | -1.9% | 101,400 |
| 2021/01/07 | 4,660 | 4,695 | 4,525 | 4,675 | -20 | -0.4% | 80,800 |
901～
950
件表示中 / 1153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 | 120,300円 | +8.4% | +391.1% | 0.00% | 222.78倍 | 25.21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 |
| エイトレッド | 152,100円 | +12.0% | +11.1% | 2.10% | 14.52倍 | 2.36倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| 大興通 | 82,000円 | -5.5% | -24.3% | 3.66% | 7.40倍 | 0.90倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| カウリス | 163,600円 | +23.0% | +29.4% | 0.00% | 38.58倍 | 9.19倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| シンクロフード | 41,500円 | +16.6% | +21.6% | 2.41% | 12.68倍 | 2.49倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
