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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,227 | 1,260 | 1,201 | 1,202 | -13 | -1.1% | 53,100 |
| 2024/12/12 | 1,210 | 1,272 | 1,210 | 1,215 | +6 | +0.5% | 76,400 |
| 2024/12/11 | 1,191 | 1,217 | 1,187 | 1,209 | +17 | +1.4% | 18,800 |
| 2024/12/10 | 1,230 | 1,236 | 1,189 | 1,192 | -38 | -3.1% | 18,200 |
| 2024/12/09 | 1,152 | 1,238 | 1,148 | 1,230 | +77 | +6.7% | 48,800 |
| 2024/12/06 | 1,151 | 1,169 | 1,140 | 1,153 | +1 | +0.1% | 41,500 |
| 2024/12/05 | 1,178 | 1,200 | 1,151 | 1,152 | -34 | -2.9% | 30,500 |
| 2024/12/04 | 1,182 | 1,209 | 1,176 | 1,186 | ±0 | ±0% | 35,800 |
| 2024/12/03 | 1,211 | 1,237 | 1,180 | 1,186 | -29 | -2.4% | 42,600 |
| 2024/12/02 | 1,200 | 1,252 | 1,200 | 1,215 | +15 | +1.3% | 44,400 |
| 2024/11/29 | 1,194 | 1,216 | 1,194 | 1,200 | -3 | -0.2% | 17,300 |
| 2024/11/28 | 1,194 | 1,209 | 1,186 | 1,203 | -1 | -0.1% | 12,900 |
| 2024/11/27 | 1,208 | 1,222 | 1,188 | 1,204 | -18 | -1.5% | 20,900 |
| 2024/11/26 | 1,224 | 1,249 | 1,203 | 1,222 | +4 | +0.3% | 30,300 |
| 2024/11/25 | 1,199 | 1,218 | 1,146 | 1,218 | +18 | +1.5% | 39,300 |
| 2024/11/22 | 1,218 | 1,218 | 1,190 | 1,200 | -18 | -1.5% | 26,100 |
| 2024/11/21 | 1,217 | 1,229 | 1,200 | 1,218 | +1 | +0.1% | 10,400 |
| 2024/11/20 | 1,230 | 1,240 | 1,205 | 1,217 | -13 | -1.1% | 26,400 |
| 2024/11/19 | 1,216 | 1,244 | 1,210 | 1,230 | +21 | +1.7% | 39,600 |
| 2024/11/18 | 1,188 | 1,209 | 1,182 | 1,209 | -2 | -0.2% | 20,700 |
| 2024/11/15 | 1,215 | 1,230 | 1,195 | 1,211 | +18 | +1.5% | 31,700 |
| 2024/11/14 | 1,204 | 1,213 | 1,168 | 1,193 | -20 | -1.6% | 57,100 |
| 2024/11/13 | 1,221 | 1,243 | 1,205 | 1,213 | +11 | +0.9% | 70,200 |
| 2024/11/12 | 1,192 | 1,215 | 1,173 | 1,202 | +13 | +1.1% | 43,800 |
| 2024/11/11 | 1,201 | 1,221 | 1,189 | 1,189 | -20 | -1.7% | 33,700 |
| 2024/11/08 | 1,225 | 1,247 | 1,190 | 1,209 | +11 | +0.9% | 88,800 |
| 2024/11/07 | 1,156 | 1,239 | 1,156 | 1,198 | +63 | +5.6% | 77,800 |
| 2024/11/06 | 1,104 | 1,170 | 1,104 | 1,135 | +38 | +3.5% | 65,300 |
| 2024/11/05 | 1,110 | 1,122 | 1,058 | 1,097 | -2 | -0.2% | 59,200 |
| 2024/11/01 | 1,143 | 1,156 | 1,085 | 1,099 | -65 | -5.6% | 147,200 |
| 2024/10/31 | 1,120 | 1,170 | 1,116 | 1,164 | +32 | +2.8% | 68,100 |
| 2024/10/30 | 1,112 | 1,140 | 1,101 | 1,132 | +29 | +2.6% | 63,000 |
| 2024/10/29 | 1,085 | 1,123 | 1,061 | 1,103 | +17 | +1.6% | 70,000 |
| 2024/10/28 | 1,030 | 1,098 | 1,026 | 1,086 | +42 | +4% | 69,000 |
| 2024/10/25 | 1,049 | 1,088 | 1,025 | 1,044 | -31 | -2.9% | 126,300 |
| 2024/10/24 | 1,069 | 1,110 | 1,060 | 1,075 | -6 | -0.6% | 123,300 |
| 2024/10/23 | 1,152 | 1,152 | 1,065 | 1,081 | -58 | -5.1% | 166,600 |
| 2024/10/22 | 1,215 | 1,229 | 1,121 | 1,139 | -99 | -8% | 193,600 |
| 2024/10/21 | 1,224 | 1,254 | 1,202 | 1,238 | -2 | -0.2% | 87,300 |
| 2024/10/18 | 1,334 | 1,340 | 1,225 | 1,240 | -83 | -6.3% | 205,100 |
| 2024/10/17 | 1,351 | 1,351 | 1,263 | 1,323 | -33 | -2.4% | 183,300 |
| 2024/10/16 | 1,509 | 1,536 | 1,302 | 1,356 | -193 | -12.5% | 447,100 |
| 2024/10/15 | 1,555 | 1,555 | 1,501 | 1,549 | +6 | +0.4% | 62,200 |
| 2024/10/11 | 1,550 | 1,573 | 1,535 | 1,543 | -21 | -1.3% | 39,900 |
| 2024/10/10 | 1,607 | 1,630 | 1,556 | 1,564 | -54 | -3.3% | 36,300 |
| 2024/10/09 | 1,560 | 1,630 | 1,557 | 1,618 | +49 | +3.1% | 31,700 |
| 2024/10/08 | 1,585 | 1,598 | 1,530 | 1,569 | -12 | -0.8% | 60,300 |
| 2024/10/07 | 1,610 | 1,620 | 1,542 | 1,581 | -25 | -1.6% | 75,600 |
| 2024/10/04 | 1,580 | 1,630 | 1,577 | 1,606 | +13 | +0.8% | 78,100 |
| 2024/10/03 | 1,630 | 1,670 | 1,551 | 1,593 | -27 | -1.7% | 102,800 |
151～
200
件表示中 / 1319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 | 77,000円 | +9.1% | -14.5% | 0.00% | 14.84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 |
| パシフィックＳ | 494,000円 | +0.1% | -0.8% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| カヤック | 44,400円 | +10.6% | +16.0% | 0.88% | 28.61倍 | 1.30倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| 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 |
| ハンモック | 162,300円 | +8.8% | +7.5% | 2.46% | 10.91倍 | 2.50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
