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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 3,385 | 3,425 | 3,320 | 3,385 | ±0 | ±0% | 24,000 |
| 2021/06/02 | 3,410 | 3,495 | 3,375 | 3,385 | -35 | -1% | 37,700 |
| 2021/06/01 | 3,500 | 3,510 | 3,420 | 3,420 | -90 | -2.6% | 22,600 |
| 2021/05/31 | 3,580 | 3,630 | 3,510 | 3,510 | -55 | -1.5% | 24,100 |
| 2021/05/28 | 3,590 | 3,620 | 3,505 | 3,565 | +60 | +1.7% | 44,600 |
| 2021/05/27 | 3,470 | 3,530 | 3,405 | 3,505 | +5 | +0.1% | 34,200 |
| 2021/05/26 | 3,565 | 3,580 | 3,500 | 3,500 | -90 | -2.5% | 29,100 |
| 2021/05/25 | 3,625 | 3,630 | 3,525 | 3,590 | +15 | +0.4% | 43,600 |
| 2021/05/24 | 3,580 | 3,625 | 3,480 | 3,575 | -25 | -0.7% | 35,900 |
| 2021/05/21 | 3,625 | 3,655 | 3,510 | 3,600 | +45 | +1.3% | 55,500 |
| 2021/05/20 | 3,405 | 3,570 | 3,400 | 3,555 | +145 | +4.3% | 84,600 |
| 2021/05/19 | 3,255 | 3,475 | 3,230 | 3,410 | +125 | +3.8% | 66,300 |
| 2021/05/18 | 3,165 | 3,305 | 3,165 | 3,285 | -20 | -0.6% | 109,600 |
| 2021/05/17 | 3,470 | 3,500 | 3,250 | 3,305 | -205 | -5.8% | 78,000 |
| 2021/05/14 | 3,565 | 3,600 | 3,465 | 3,510 | +50 | +1.4% | 45,000 |
| 2021/05/13 | 3,590 | 3,770 | 3,435 | 3,460 | -105 | -2.9% | 76,200 |
| 2021/05/12 | 3,620 | 3,665 | 3,510 | 3,565 | -55 | -1.5% | 72,500 |
| 2021/05/11 | 3,750 | 3,750 | 3,620 | 3,620 | -135 | -3.6% | 47,100 |
| 2021/05/10 | 3,875 | 3,880 | 3,700 | 3,755 | -55 | -1.4% | 67,200 |
| 2021/05/07 | 3,910 | 3,920 | 3,805 | 3,810 | -85 | -2.2% | 43,800 |
| 2021/05/06 | 3,920 | 3,920 | 3,775 | 3,895 | -50 | -1.3% | 95,300 |
| 2021/04/30 | 4,055 | 4,095 | 3,940 | 3,945 | -140 | -3.4% | 71,000 |
| 2021/04/28 | 4,155 | 4,160 | 4,060 | 4,085 | -70 | -1.7% | 45,200 |
| 2021/04/27 | 4,315 | 4,360 | 4,155 | 4,155 | -145 | -3.4% | 75,500 |
| 2021/04/26 | 4,405 | 4,450 | 4,235 | 4,300 | -90 | -2.1% | 86,800 |
| 2021/04/23 | 4,390 | 4,630 | 4,355 | 4,390 | -55 | -1.2% | 219,900 |
| 2021/04/22 | 4,315 | 4,445 | 4,155 | 4,445 | +200 | +4.7% | 236,700 |
| 2021/04/21 | 4,050 | 4,290 | 3,980 | 4,245 | +135 | +3.3% | 175,800 |
| 2021/04/20 | 4,285 | 4,420 | 4,015 | 4,110 | -185 | -4.3% | 251,000 |
| 2021/04/19 | 4,325 | 4,540 | 4,275 | 4,295 | -65 | -1.5% | 143,700 |
| 2021/04/16 | 4,005 | 4,400 | 4,005 | 4,360 | +385 | +9.7% | 272,000 |
| 2021/04/15 | 3,960 | 4,015 | 3,830 | 3,975 | -170 | -4.1% | 217,800 |
| 2021/04/14 | 4,170 | 4,175 | 4,060 | 4,145 | -30 | -0.7% | 84,100 |
| 2021/04/13 | 4,100 | 4,230 | 4,025 | 4,175 | +65 | +1.6% | 48,400 |
| 2021/04/12 | 4,285 | 4,285 | 4,100 | 4,110 | -175 | -4.1% | 64,900 |
| 2021/04/09 | 4,300 | 4,360 | 4,270 | 4,285 | ±0 | ±0% | 49,900 |
| 2021/04/08 | 4,240 | 4,340 | 4,200 | 4,285 | +10 | +0.2% | 36,300 |
| 2021/04/07 | 4,100 | 4,300 | 4,085 | 4,275 | +125 | +3% | 37,400 |
| 2021/04/06 | 4,260 | 4,295 | 4,100 | 4,150 | -70 | -1.7% | 53,400 |
| 2021/04/05 | 4,335 | 4,335 | 4,200 | 4,220 | -70 | -1.6% | 58,000 |
| 2021/04/02 | 4,350 | 4,355 | 4,205 | 4,290 | +10 | +0.2% | 68,900 |
| 2021/04/01 | 4,240 | 4,310 | 4,185 | 4,280 | +70 | +1.7% | 81,200 |
| 2021/03/31 | 4,055 | 4,215 | 4,055 | 4,210 | +120 | +2.9% | 58,200 |
| 2021/03/30 | 4,030 | 4,125 | 4,020 | 4,090 | +100 | +2.5% | 61,000 |
| 2021/03/29 | 4,090 | 4,155 | 3,960 | 3,990 | -25 | -0.6% | 78,900 |
| 2021/03/26 | 3,840 | 4,080 | 3,840 | 4,015 | +265 | +7.1% | 98,200 |
| 2021/03/25 | 3,805 | 3,930 | 3,700 | 3,750 | -125 | -3.2% | 83,700 |
| 2021/03/24 | 3,860 | 3,975 | 3,785 | 3,875 | -75 | -1.9% | 94,500 |
| 2021/03/23 | 4,190 | 4,190 | 3,925 | 3,950 | -245 | -5.8% | 171,000 |
| 2021/03/22 | 4,355 | 4,415 | 4,135 | 4,195 | +215 | +5.4% | 247,200 |
951～
1000
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
