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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,295 | 1,335 | 1,270 | 1,303 | -22 | -1.7% | 55,500 |
| 2024/08/07 | 1,217 | 1,379 | 1,217 | 1,325 | +57 | +4.5% | 105,000 |
| 2024/08/06 | 1,325 | 1,394 | 1,228 | 1,268 | -6 | -0.5% | 168,500 |
| 2024/08/05 | 1,305 | 1,430 | 1,227 | 1,274 | -91 | -6.7% | 338,800 |
| 2024/08/02 | 1,378 | 1,395 | 1,330 | 1,365 | -50 | -3.5% | 150,700 |
| 2024/08/01 | 1,500 | 1,500 | 1,380 | 1,415 | -109 | -7.2% | 126,900 |
| 2024/07/31 | 1,510 | 1,524 | 1,470 | 1,524 | +8 | +0.5% | 62,500 |
| 2024/07/30 | 1,490 | 1,539 | 1,429 | 1,516 | -14 | -0.9% | 234,600 |
| 2024/07/29 | 1,327 | 1,572 | 1,281 | 1,530 | +233 | +18% | 724,500 |
| 2024/07/26 | 1,370 | 1,386 | 1,291 | 1,297 | -87 | -6.3% | 191,400 |
| 2024/07/25 | 1,332 | 1,409 | 1,316 | 1,384 | -38 | -2.7% | 226,200 |
| 2024/07/24 | 1,420 | 1,489 | 1,378 | 1,422 | +10 | +0.7% | 262,200 |
| 2024/07/23 | 1,421 | 1,423 | 1,350 | 1,412 | +2 | +0.1% | 294,500 |
| 2024/07/22 | 1,270 | 1,454 | 1,250 | 1,410 | +170 | +13.7% | 680,200 |
| 2024/07/19 | 1,287 | 1,310 | 1,210 | 1,240 | -91 | -6.8% | 179,800 |
| 2024/07/18 | 1,349 | 1,414 | 1,322 | 1,331 | -61 | -4.4% | 195,000 |
| 2024/07/17 | 1,332 | 1,429 | 1,251 | 1,392 | +90 | +6.9% | 619,900 |
| 2024/07/16 | 1,302 | 1,302 | 1,302 | 1,302 | +300 | +29.9% | 49,200 |
| 2024/07/12 | 955 | 1,009 | 955 | 1,002 | +47 | +4.9% | 56,900 |
| 2024/07/11 | 976 | 985 | 922 | 955 | -17 | -1.7% | 55,600 |
| 2024/07/10 | 970 | 985 | 955 | 972 | -5 | -0.5% | 29,500 |
| 2024/07/09 | 970 | 988 | 950 | 977 | +11 | +1.1% | 35,500 |
| 2024/07/08 | 934 | 971 | 934 | 966 | +33 | +3.5% | 23,800 |
| 2024/07/05 | 941 | 946 | 926 | 933 | -10 | -1.1% | 10,300 |
| 2024/07/04 | 946 | 962 | 934 | 943 | -2 | -0.2% | 10,300 |
| 2024/07/03 | 951 | 963 | 944 | 945 | -10 | -1% | 8,700 |
| 2024/07/02 | 935 | 956 | 935 | 955 | +15 | +1.6% | 12,800 |
| 2024/07/01 | 960 | 968 | 929 | 940 | -10 | -1.1% | 38,200 |
| 2024/06/28 | 997 | 997 | 950 | 950 | -33 | -3.4% | 22,400 |
| 2024/06/27 | 926 | 997 | 926 | 983 | +53 | +5.7% | 40,400 |
| 2024/06/26 | 935 | 944 | 918 | 930 | -10 | -1.1% | 23,200 |
| 2024/06/25 | 950 | 957 | 928 | 940 | -10 | -1.1% | 20,300 |
| 2024/06/24 | 937 | 951 | 933 | 950 | +11 | +1.2% | 18,700 |
| 2024/06/21 | 945 | 964 | 927 | 939 | -15 | -1.6% | 42,300 |
| 2024/06/20 | 969 | 984 | 950 | 954 | -26 | -2.7% | 15,400 |
| 2024/06/19 | 984 | 998 | 968 | 980 | +4 | +0.4% | 18,500 |
| 2024/06/18 | 966 | 988 | 961 | 976 | +10 | +1% | 11,400 |
| 2024/06/17 | 956 | 990 | 949 | 966 | -4 | -0.4% | 35,800 |
| 2024/06/14 | 1,007 | 1,032 | 967 | 970 | -58 | -5.6% | 80,800 |
| 2024/06/13 | 984 | 1,060 | 984 | 1,028 | +40 | +4% | 73,100 |
| 2024/06/12 | 999 | 1,008 | 982 | 988 | -9 | -0.9% | 12,100 |
| 2024/06/11 | 997 | 1,018 | 973 | 997 | -22 | -2.2% | 32,300 |
| 2024/06/10 | 963 | 1,019 | 954 | 1,019 | +71 | +7.5% | 65,700 |
| 2024/06/07 | 965 | 975 | 939 | 948 | -18 | -1.9% | 21,400 |
| 2024/06/06 | 1,000 | 1,000 | 937 | 966 | -13 | -1.3% | 52,600 |
| 2024/06/05 | 992 | 1,025 | 976 | 979 | -23 | -2.3% | 50,000 |
| 2024/06/04 | 946 | 1,019 | 946 | 1,002 | +42 | +4.4% | 53,900 |
| 2024/06/03 | 942 | 1,005 | 942 | 960 | +18 | +1.9% | 80,600 |
| 2024/05/31 | 909 | 954 | 902 | 942 | +33 | +3.6% | 73,600 |
| 2024/05/30 | 924 | 954 | 884 | 909 | -14 | -1.5% | 112,500 |
201～
250
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
