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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,798 | 1,798 | 1,650 | 1,693 | -88 | -4.9% | 118,000 |
| 2024/09/05 | 1,728 | 1,839 | 1,720 | 1,781 | +88 | +5.2% | 107,500 |
| 2024/09/04 | 1,680 | 1,742 | 1,655 | 1,693 | -61 | -3.5% | 107,600 |
| 2024/09/03 | 1,660 | 1,762 | 1,631 | 1,754 | +99 | +6% | 92,600 |
| 2024/09/02 | 1,646 | 1,698 | 1,626 | 1,655 | -4 | -0.2% | 66,600 |
| 2024/08/30 | 1,637 | 1,668 | 1,622 | 1,659 | +28 | +1.7% | 56,300 |
| 2024/08/29 | 1,637 | 1,695 | 1,608 | 1,631 | -46 | -2.7% | 68,600 |
| 2024/08/28 | 1,754 | 1,754 | 1,605 | 1,677 | -77 | -4.4% | 161,700 |
| 2024/08/27 | 1,726 | 1,770 | 1,689 | 1,754 | +28 | +1.6% | 115,800 |
| 2024/08/26 | 1,620 | 1,770 | 1,616 | 1,726 | +126 | +7.9% | 221,300 |
| 2024/08/23 | 1,587 | 1,605 | 1,550 | 1,600 | +17 | +1.1% | 54,000 |
| 2024/08/22 | 1,572 | 1,612 | 1,546 | 1,583 | +22 | +1.4% | 72,500 |
| 2024/08/21 | 1,599 | 1,625 | 1,542 | 1,561 | -82 | -5% | 127,800 |
| 2024/08/20 | 1,499 | 1,668 | 1,498 | 1,643 | +172 | +11.7% | 215,500 |
| 2024/08/19 | 1,500 | 1,503 | 1,455 | 1,471 | -19 | -1.3% | 84,300 |
| 2024/08/16 | 1,445 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 74,000 |
| 2024/08/15 | 1,479 | 1,480 | 1,425 | 1,430 | -36 | -2.5% | 63,700 |
| 2024/08/14 | 1,442 | 1,482 | 1,420 | 1,466 | +38 | +2.7% | 77,000 |
| 2024/08/13 | 1,301 | 1,437 | 1,294 | 1,428 | +123 | +9.4% | 88,700 |
| 2024/08/09 | 1,310 | 1,361 | 1,265 | 1,305 | +2 | +0.2% | 86,800 |
| 2024/08/08 | 1,295 | 1,335 | 1,270 | 1,303 | -22 | -1.7% | 55,500 |
| 2024/08/07 | 1,217 | 1,379 | 1,217 | 1,325 | +57 | +4.5% | 105,000 |
| 2024/08/06 | 1,325 | 1,394 | 1,228 | 1,268 | -6 | -0.5% | 168,500 |
| 2024/08/05 | 1,305 | 1,430 | 1,227 | 1,274 | -91 | -6.7% | 338,800 |
| 2024/08/02 | 1,378 | 1,395 | 1,330 | 1,365 | -50 | -3.5% | 150,700 |
| 2024/08/01 | 1,500 | 1,500 | 1,380 | 1,415 | -109 | -7.2% | 126,900 |
| 2024/07/31 | 1,510 | 1,524 | 1,470 | 1,524 | +8 | +0.5% | 62,500 |
| 2024/07/30 | 1,490 | 1,539 | 1,429 | 1,516 | -14 | -0.9% | 234,600 |
| 2024/07/29 | 1,327 | 1,572 | 1,281 | 1,530 | +233 | +18% | 724,500 |
| 2024/07/26 | 1,370 | 1,386 | 1,291 | 1,297 | -87 | -6.3% | 191,400 |
| 2024/07/25 | 1,332 | 1,409 | 1,316 | 1,384 | -38 | -2.7% | 226,200 |
| 2024/07/24 | 1,420 | 1,489 | 1,378 | 1,422 | +10 | +0.7% | 262,200 |
| 2024/07/23 | 1,421 | 1,423 | 1,350 | 1,412 | +2 | +0.1% | 294,500 |
| 2024/07/22 | 1,270 | 1,454 | 1,250 | 1,410 | +170 | +13.7% | 680,200 |
| 2024/07/19 | 1,287 | 1,310 | 1,210 | 1,240 | -91 | -6.8% | 179,800 |
| 2024/07/18 | 1,349 | 1,414 | 1,322 | 1,331 | -61 | -4.4% | 195,000 |
| 2024/07/17 | 1,332 | 1,429 | 1,251 | 1,392 | +90 | +6.9% | 619,900 |
| 2024/07/16 | 1,302 | 1,302 | 1,302 | 1,302 | +300 | +29.9% | 49,200 |
| 2024/07/12 | 955 | 1,009 | 955 | 1,002 | +47 | +4.9% | 56,900 |
| 2024/07/11 | 976 | 985 | 922 | 955 | -17 | -1.7% | 55,600 |
| 2024/07/10 | 970 | 985 | 955 | 972 | -5 | -0.5% | 29,500 |
| 2024/07/09 | 970 | 988 | 950 | 977 | +11 | +1.1% | 35,500 |
| 2024/07/08 | 934 | 971 | 934 | 966 | +33 | +3.5% | 23,800 |
| 2024/07/05 | 941 | 946 | 926 | 933 | -10 | -1.1% | 10,300 |
| 2024/07/04 | 946 | 962 | 934 | 943 | -2 | -0.2% | 10,300 |
| 2024/07/03 | 951 | 963 | 944 | 945 | -10 | -1% | 8,700 |
| 2024/07/02 | 935 | 956 | 935 | 955 | +15 | +1.6% | 12,800 |
| 2024/07/01 | 960 | 968 | 929 | 940 | -10 | -1.1% | 38,200 |
| 2024/06/28 | 997 | 997 | 950 | 950 | -33 | -3.4% | 22,400 |
| 2024/06/27 | 926 | 997 | 926 | 983 | +53 | +5.7% | 40,400 |
51～
100
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 | 121,800円 | +8.4% | +391.1% | 0.00% | 225.56倍 | 25.52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 | 153,100円 | +12.0% | +11.1% | 2.09% | 14.62倍 | 2.38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 | 81,400円 | -5.5% | -24.3% | 3.69% | 7.35倍 | 0.89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 | 175,500円 | +23.0% | +29.4% | 0.00% | 41.39倍 | 9.86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 | 41,100円 | +16.6% | +21.6% | 2.43% | 12.56倍 | 2.47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
