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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,003 | 1,015 | 1,000 | 1,001 | -1 | -0.1% | 16,900 |
| 2025/03/24 | 1,032 | 1,032 | 1,002 | 1,002 | -31 | -3% | 25,500 |
| 2025/03/21 | 1,032 | 1,033 | 1,014 | 1,033 | +1 | +0.1% | 29,800 |
| 2025/03/19 | 1,020 | 1,040 | 1,012 | 1,032 | +17 | +1.7% | 44,800 |
| 2025/03/18 | 991 | 1,019 | 990 | 1,015 | +25 | +2.5% | 28,500 |
| 2025/03/17 | 1,010 | 1,011 | 990 | 990 | -8 | -0.8% | 28,600 |
| 2025/03/14 | 985 | 1,004 | 980 | 998 | -2 | -0.2% | 30,300 |
| 2025/03/13 | 1,045 | 1,045 | 1,000 | 1,000 | -29 | -2.8% | 29,000 |
| 2025/03/12 | 998 | 1,029 | 998 | 1,029 | +27 | +2.7% | 24,800 |
| 2025/03/11 | 988 | 1,002 | 970 | 1,002 | +7 | +0.7% | 51,500 |
| 2025/03/10 | 1,000 | 1,015 | 990 | 995 | -4 | -0.4% | 35,500 |
| 2025/03/07 | 1,008 | 1,018 | 995 | 999 | -28 | -2.7% | 47,600 |
| 2025/03/06 | 1,031 | 1,044 | 1,021 | 1,027 | -4 | -0.4% | 22,100 |
| 2025/03/05 | 1,033 | 1,050 | 1,012 | 1,031 | -13 | -1.2% | 26,000 |
| 2025/03/04 | 1,068 | 1,068 | 1,030 | 1,044 | -50 | -4.6% | 75,100 |
| 2025/03/03 | 1,135 | 1,154 | 1,080 | 1,094 | -30 | -2.7% | 24,000 |
| 2025/02/28 | 1,158 | 1,172 | 1,108 | 1,124 | -51 | -4.3% | 30,400 |
| 2025/02/27 | 1,134 | 1,180 | 1,134 | 1,175 | +42 | +3.7% | 28,800 |
| 2025/02/26 | 1,111 | 1,153 | 1,111 | 1,133 | +15 | +1.3% | 26,000 |
| 2025/02/25 | 1,150 | 1,157 | 1,118 | 1,118 | -51 | -4.4% | 23,600 |
| 2025/02/21 | 1,177 | 1,187 | 1,165 | 1,169 | -21 | -1.8% | 17,500 |
| 2025/02/20 | 1,180 | 1,230 | 1,179 | 1,190 | +21 | +1.8% | 30,100 |
| 2025/02/19 | 1,176 | 1,184 | 1,154 | 1,169 | -24 | -2% | 24,300 |
| 2025/02/18 | 1,193 | 1,229 | 1,180 | 1,193 | ±0 | ±0% | 97,400 |
| 2025/02/17 | 1,205 | 1,239 | 1,162 | 1,193 | -14 | -1.2% | 69,200 |
| 2025/02/14 | 1,260 | 1,268 | 1,206 | 1,207 | -49 | -3.9% | 47,000 |
| 2025/02/13 | 1,235 | 1,267 | 1,214 | 1,256 | +17 | +1.4% | 43,900 |
| 2025/02/12 | 1,256 | 1,257 | 1,210 | 1,239 | -17 | -1.4% | 79,500 |
| 2025/02/10 | 1,257 | 1,285 | 1,250 | 1,256 | -14 | -1.1% | 66,000 |
| 2025/02/07 | 1,238 | 1,277 | 1,219 | 1,270 | +43 | +3.5% | 62,000 |
| 2025/02/06 | 1,195 | 1,238 | 1,180 | 1,227 | +32 | +2.7% | 45,300 |
| 2025/02/05 | 1,188 | 1,203 | 1,167 | 1,195 | +24 | +2% | 31,600 |
| 2025/02/04 | 1,152 | 1,197 | 1,139 | 1,171 | +34 | +3% | 41,300 |
| 2025/02/03 | 1,138 | 1,155 | 1,120 | 1,137 | -2 | -0.2% | 52,500 |
| 2025/01/31 | 1,082 | 1,139 | 1,070 | 1,139 | +53 | +4.9% | 44,900 |
| 2025/01/30 | 1,093 | 1,102 | 1,071 | 1,086 | -2 | -0.2% | 24,600 |
| 2025/01/29 | 1,045 | 1,102 | 1,045 | 1,088 | +43 | +4.1% | 30,300 |
| 2025/01/28 | 1,041 | 1,065 | 1,030 | 1,045 | +1 | +0.1% | 16,500 |
| 2025/01/27 | 1,043 | 1,082 | 1,043 | 1,044 | +6 | +0.6% | 40,700 |
| 2025/01/24 | 992 | 1,048 | 992 | 1,038 | +47 | +4.7% | 32,300 |
| 2025/01/23 | 998 | 1,002 | 983 | 991 | -8 | -0.8% | 12,300 |
| 2025/01/22 | 990 | 1,007 | 990 | 999 | +4 | +0.4% | 15,200 |
| 2025/01/21 | 1,015 | 1,015 | 978 | 995 | -6 | -0.6% | 40,300 |
| 2025/01/20 | 1,000 | 1,027 | 991 | 1,001 | +1 | +0.1% | 15,700 |
| 2025/01/17 | 1,009 | 1,017 | 998 | 1,000 | +1 | +0.1% | 19,200 |
| 2025/01/16 | 1,046 | 1,053 | 990 | 999 | -47 | -4.5% | 48,400 |
| 2025/01/15 | 1,048 | 1,107 | 1,016 | 1,046 | -11 | -1% | 62,000 |
| 2025/01/14 | 1,084 | 1,129 | 1,007 | 1,057 | -40 | -3.6% | 236,300 |
| 2025/01/10 | 1,077 | 1,124 | 1,073 | 1,097 | +20 | +1.9% | 83,500 |
| 2025/01/09 | 1,080 | 1,080 | 1,053 | 1,077 | +17 | +1.6% | 28,000 |
51～
100
件表示中 / 1283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 | 78,500円 | +9.1% | -14.5% | 0.00% | 15.13倍 | -0.81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 |
| Ｓ＆Ｊ | 129,700円 | +29.7% | +23.2% | 0.00% | 20.35倍 | 3.58倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| チームスピリト | 44,000円 | +13.1% | - | 0.00% | 60.44倍 | 5.33倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ミライロ | 66,600円 | +24.1% | +34.7% | 0.00% | 69.30倍 | 9.69倍 |
|
- |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
