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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,880 | 3,895 | 3,755 | 3,865 | -15 | -0.4% | 23,600 |
| 2021/08/13 | 3,875 | 3,895 | 3,705 | 3,880 | +50 | +1.3% | 38,400 |
| 2021/08/12 | 3,945 | 3,945 | 3,795 | 3,830 | -115 | -2.9% | 51,500 |
| 2021/08/11 | 3,840 | 3,945 | 3,780 | 3,945 | +175 | +4.6% | 83,100 |
| 2021/08/10 | 3,655 | 3,795 | 3,640 | 3,770 | +115 | +3.1% | 52,700 |
| 2021/08/06 | 3,510 | 3,690 | 3,490 | 3,655 | +125 | +3.5% | 56,300 |
| 2021/08/05 | 3,450 | 3,590 | 3,450 | 3,530 | +55 | +1.6% | 28,000 |
| 2021/08/04 | 3,520 | 3,555 | 3,430 | 3,475 | -40 | -1.1% | 29,900 |
| 2021/08/03 | 3,590 | 3,630 | 3,485 | 3,515 | -95 | -2.6% | 40,700 |
| 2021/08/02 | 3,595 | 3,695 | 3,550 | 3,610 | +20 | +0.6% | 44,300 |
| 2021/07/30 | 3,680 | 3,730 | 3,530 | 3,590 | -80 | -2.2% | 72,000 |
| 2021/07/29 | 3,775 | 3,830 | 3,660 | 3,670 | -70 | -1.9% | 64,600 |
| 2021/07/28 | 3,950 | 3,980 | 3,690 | 3,740 | -265 | -6.6% | 184,300 |
| 2021/07/27 | 4,110 | 4,180 | 3,980 | 4,005 | -120 | -2.9% | 93,200 |
| 2021/07/26 | 4,340 | 4,440 | 4,080 | 4,125 | -105 | -2.5% | 202,700 |
| 2021/07/21 | 4,160 | 4,430 | 4,135 | 4,230 | +175 | +4.3% | 236,400 |
| 2021/07/20 | 4,160 | 4,400 | 4,045 | 4,055 | -100 | -2.4% | 203,800 |
| 2021/07/19 | 4,300 | 4,300 | 4,005 | 4,155 | -270 | -6.1% | 305,600 |
| 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 |
1001～
1050
件表示中 / 1351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 | 74,100円 | +9.1% | -14.5% | 0.00% | 14.30倍 | -0.76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 |
| ハンモック | 157,900円 | +8.8% | +7.5% | 2.53% | 10.61倍 | 2.44倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| モルフォ | 124,600円 | +12.1% | +37.6% | 0.00% | 20.45倍 | 1.90倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| エキサイトＨＤ | 140,800円 | +21.0% | +58.2% | 2.24% | 21.10倍 | 1.93倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| オービーシステ | 288,400円 | +22.3% | +25.5% | 3.47% | 11.29倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
