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 |
|---|---|---|---|---|---|---|---|
| 2021/02/01 | 4,120 | 4,230 | 3,985 | 4,135 | -55 | -1.3% | 99,200 |
| 2021/01/29 | 4,220 | 4,335 | 4,020 | 4,190 | -5 | -0.1% | 157,900 |
| 2021/01/28 | 4,200 | 4,290 | 4,160 | 4,195 | -90 | -2.1% | 99,100 |
| 2021/01/27 | 4,420 | 4,440 | 4,270 | 4,285 | -135 | -3.1% | 130,400 |
| 2021/01/26 | 4,660 | 4,670 | 4,360 | 4,420 | -280 | -6% | 225,700 |
| 2021/01/25 | 4,665 | 4,720 | 4,610 | 4,700 | +40 | +0.9% | 120,500 |
| 2021/01/22 | 4,650 | 4,715 | 4,540 | 4,660 | -40 | -0.9% | 154,700 |
| 2021/01/21 | 4,820 | 4,910 | 4,600 | 4,700 | -115 | -2.4% | 197,500 |
| 2021/01/20 | 4,900 | 5,020 | 4,770 | 4,815 | -125 | -2.5% | 142,200 |
| 2021/01/19 | 4,600 | 5,020 | 4,545 | 4,940 | +440 | +9.8% | 369,200 |
| 2021/01/18 | 4,540 | 4,660 | 4,440 | 4,500 | -110 | -2.4% | 164,500 |
| 2021/01/15 | 5,330 | 5,330 | 4,575 | 4,610 | -480 | -9.4% | 565,700 |
| 2021/01/14 | 5,200 | 5,450 | 5,030 | 5,090 | +90 | +1.8% | 344,600 |
| 2021/01/13 | 4,745 | 5,090 | 4,700 | 5,000 | +285 | +6% | 208,800 |
| 2021/01/12 | 4,655 | 4,795 | 4,600 | 4,715 | +130 | +2.8% | 73,300 |
| 2021/01/08 | 4,790 | 4,800 | 4,515 | 4,585 | -90 | -1.9% | 101,400 |
| 2021/01/07 | 4,660 | 4,695 | 4,525 | 4,675 | -20 | -0.4% | 80,800 |
| 2021/01/06 | 4,700 | 4,900 | 4,645 | 4,695 | +95 | +2.1% | 161,000 |
| 2021/01/05 | 4,695 | 4,735 | 4,560 | 4,600 | -200 | -4.2% | 129,800 |
| 2021/01/04 | 4,520 | 4,800 | 4,430 | 4,800 | +340 | +7.6% | 218,900 |
| 2020/12/30 | 4,420 | 4,520 | 4,305 | 4,460 | +40 | +0.9% | 83,900 |
| 2020/12/29 | 4,450 | 4,490 | 4,280 | 4,420 | -100 | -2.2% | 128,800 |
| 2020/12/28 | 4,165 | 4,620 | 4,150 | 4,520 | +425 | +10.4% | 350,700 |
| 2020/12/25 | 4,030 | 4,100 | 3,995 | 4,095 | +100 | +2.5% | 54,800 |
| 2020/12/24 | 4,010 | 4,135 | 3,980 | 3,995 | +15 | +0.4% | 60,300 |
| 2020/12/23 | 3,975 | 4,020 | 3,885 | 3,980 | +45 | +1.1% | 71,100 |
| 2020/12/22 | 4,160 | 4,160 | 3,870 | 3,935 | -215 | -5.2% | 92,200 |
| 2020/12/21 | 4,080 | 4,210 | 4,030 | 4,150 | +140 | +3.5% | 71,000 |
| 2020/12/18 | 4,040 | 4,145 | 3,965 | 4,010 | -100 | -2.4% | 59,600 |
| 2020/12/17 | 4,000 | 4,115 | 3,895 | 4,110 | +110 | +2.8% | 76,500 |
| 2020/12/16 | 3,865 | 4,025 | 3,760 | 4,000 | +155 | +4% | 113,300 |
| 2020/12/15 | 4,255 | 4,315 | 3,815 | 3,845 | -285 | -6.9% | 247,500 |
| 2020/12/14 | 4,150 | 4,235 | 4,085 | 4,130 | +50 | +1.2% | 154,700 |
| 2020/12/11 | 3,880 | 4,165 | 3,810 | 4,080 | +300 | +7.9% | 168,700 |
| 2020/12/10 | 3,730 | 3,840 | 3,705 | 3,780 | +40 | +1.1% | 65,000 |
| 2020/12/09 | 3,630 | 3,810 | 3,630 | 3,740 | +110 | +3% | 58,200 |
| 2020/12/08 | 3,565 | 3,675 | 3,530 | 3,630 | -5 | -0.1% | 70,200 |
| 2020/12/07 | 3,675 | 3,710 | 3,580 | 3,635 | -110 | -2.9% | 56,300 |
| 2020/12/04 | 3,730 | 3,800 | 3,440 | 3,745 | -20 | -0.5% | 176,500 |
| 2020/12/03 | 3,910 | 3,910 | 3,750 | 3,765 | -155 | -4% | 68,200 |
| 2020/12/02 | 3,955 | 3,955 | 3,830 | 3,920 | +35 | +0.9% | 53,300 |
| 2020/12/01 | 3,945 | 3,980 | 3,765 | 3,885 | +5 | +0.1% | 104,900 |
| 2020/11/30 | 3,730 | 3,880 | 3,705 | 3,880 | +150 | +4% | 70,800 |
| 2020/11/27 | 3,775 | 3,835 | 3,695 | 3,730 | -45 | -1.2% | 48,700 |
| 2020/11/26 | 3,800 | 3,865 | 3,710 | 3,775 | -5 | -0.1% | 50,000 |
| 2020/11/25 | 3,900 | 3,910 | 3,740 | 3,780 | -90 | -2.3% | 73,000 |
| 2020/11/24 | 3,995 | 4,050 | 3,845 | 3,870 | -60 | -1.5% | 84,500 |
| 2020/11/20 | 3,880 | 3,965 | 3,835 | 3,930 | +50 | +1.3% | 45,300 |
| 2020/11/19 | 3,870 | 3,930 | 3,800 | 3,880 | -40 | -1% | 73,700 |
| 2020/11/18 | 3,820 | 3,995 | 3,810 | 3,920 | +65 | +1.7% | 60,300 |
1101～
1150
件表示中 / 1320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 | 76,400円 | +9.1% | -14.5% | 0.00% | 14.73倍 | -0.79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 |
| グロースエクス | 212,000円 | +13.8% | +21.3% | 0.00% | 15.35倍 | 2.36倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| Ｓ＆Ｊ | 125,700円 | +29.7% | +23.2% | 0.00% | 19.72倍 | 3.47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 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ハンモック | 161,200円 | +8.8% | +7.5% | 2.48% | 10.83倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
