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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,530 | 4,585 | 4,240 | 4,425 | +525 | +13.5% | 638,100 |
| 2021/07/15 | 3,780 | 3,960 | 3,780 | 3,900 | +100 | +2.6% | 86,900 |
| 2021/07/14 | 3,800 | 3,825 | 3,715 | 3,800 | -50 | -1.3% | 38,800 |
| 2021/07/13 | 3,880 | 3,970 | 3,850 | 3,850 | +25 | +0.7% | 36,600 |
| 2021/07/12 | 3,730 | 3,850 | 3,720 | 3,825 | +105 | +2.8% | 28,900 |
| 2021/07/09 | 3,600 | 3,725 | 3,600 | 3,720 | +45 | +1.2% | 21,600 |
| 2021/07/08 | 3,870 | 3,880 | 3,670 | 3,675 | -140 | -3.7% | 27,000 |
| 2021/07/07 | 3,790 | 3,870 | 3,790 | 3,815 | +20 | +0.5% | 19,500 |
| 2021/07/06 | 3,875 | 3,875 | 3,775 | 3,795 | -80 | -2.1% | 25,100 |
| 2021/07/05 | 3,945 | 3,975 | 3,850 | 3,875 | -40 | -1% | 18,500 |
| 2021/07/02 | 3,905 | 3,965 | 3,875 | 3,915 | +10 | +0.3% | 13,800 |
| 2021/07/01 | 3,960 | 3,965 | 3,835 | 3,905 | -90 | -2.3% | 33,800 |
| 2021/06/30 | 4,030 | 4,035 | 3,935 | 3,995 | -20 | -0.5% | 29,500 |
| 2021/06/29 | 3,860 | 4,045 | 3,860 | 4,015 | +155 | +4% | 73,700 |
| 2021/06/28 | 3,850 | 3,910 | 3,820 | 3,860 | +50 | +1.3% | 27,200 |
| 2021/06/25 | 3,810 | 3,855 | 3,755 | 3,810 | +25 | +0.7% | 24,300 |
| 2021/06/24 | 3,740 | 3,795 | 3,715 | 3,785 | +45 | +1.2% | 14,000 |
| 2021/06/23 | 3,750 | 3,770 | 3,705 | 3,740 | +5 | +0.1% | 14,700 |
| 2021/06/22 | 3,620 | 3,765 | 3,585 | 3,735 | +215 | +6.1% | 35,000 |
| 2021/06/21 | 3,480 | 3,595 | 3,480 | 3,520 | -100 | -2.8% | 28,000 |
| 2021/06/18 | 3,720 | 3,765 | 3,595 | 3,620 | -100 | -2.7% | 20,800 |
| 2021/06/17 | 3,750 | 3,765 | 3,680 | 3,720 | -95 | -2.5% | 30,000 |
| 2021/06/16 | 3,800 | 3,815 | 3,720 | 3,815 | -15 | -0.4% | 33,500 |
| 2021/06/15 | 3,795 | 3,840 | 3,745 | 3,830 | +105 | +2.8% | 33,000 |
| 2021/06/14 | 3,770 | 3,790 | 3,625 | 3,725 | -50 | -1.3% | 32,300 |
| 2021/06/11 | 3,735 | 3,840 | 3,735 | 3,775 | +130 | +3.6% | 57,000 |
| 2021/06/10 | 3,645 | 3,705 | 3,565 | 3,645 | -15 | -0.4% | 29,900 |
| 2021/06/09 | 3,510 | 3,700 | 3,470 | 3,660 | +190 | +5.5% | 65,600 |
| 2021/06/08 | 3,455 | 3,550 | 3,455 | 3,470 | +15 | +0.4% | 16,500 |
| 2021/06/07 | 3,325 | 3,485 | 3,325 | 3,455 | +165 | +5% | 37,300 |
| 2021/06/04 | 3,355 | 3,390 | 3,220 | 3,290 | -95 | -2.8% | 52,500 |
| 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 |
951～
1000
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
