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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,089 | 1,089 | 1,024 | 1,036 | -23 | -2.2% | 60,500 |
2023/10/03 | 1,087 | 1,087 | 1,045 | 1,059 | -41 | -3.7% | 31,900 |
2023/10/02 | 1,158 | 1,165 | 1,091 | 1,100 | -33 | -2.9% | 27,600 |
2023/09/29 | 1,135 | 1,158 | 1,126 | 1,133 | -14 | -1.2% | 30,700 |
2023/09/28 | 1,140 | 1,158 | 1,124 | 1,147 | +10 | +0.9% | 28,700 |
2023/09/27 | 1,074 | 1,137 | 1,074 | 1,137 | +50 | +4.6% | 25,400 |
2023/09/26 | 1,103 | 1,106 | 1,087 | 1,087 | -19 | -1.7% | 6,600 |
2023/09/25 | 1,085 | 1,113 | 1,085 | 1,106 | +17 | +1.6% | 15,200 |
2023/09/22 | 1,040 | 1,100 | 1,036 | 1,089 | +35 | +3.3% | 22,200 |
2023/09/21 | 1,065 | 1,075 | 1,044 | 1,054 | -18 | -1.7% | 30,500 |
2023/09/20 | 1,092 | 1,095 | 1,065 | 1,072 | -22 | -2% | 35,200 |
2023/09/19 | 1,101 | 1,133 | 1,083 | 1,094 | -10 | -0.9% | 41,300 |
2023/09/15 | 1,083 | 1,105 | 1,075 | 1,104 | +21 | +1.9% | 20,400 |
2023/09/14 | 1,081 | 1,102 | 1,073 | 1,083 | +3 | +0.3% | 18,200 |
2023/09/13 | 1,080 | 1,091 | 1,061 | 1,080 | +7 | +0.7% | 29,500 |
2023/09/12 | 1,080 | 1,090 | 1,058 | 1,073 | +9 | +0.8% | 27,400 |
2023/09/11 | 1,100 | 1,107 | 1,056 | 1,064 | -37 | -3.4% | 39,100 |
2023/09/08 | 1,096 | 1,130 | 1,078 | 1,101 | -2 | -0.2% | 49,600 |
2023/09/07 | 1,140 | 1,140 | 1,093 | 1,103 | -48 | -4.2% | 49,900 |
2023/09/06 | 1,167 | 1,180 | 1,138 | 1,151 | -22 | -1.9% | 43,300 |
2023/09/05 | 1,142 | 1,182 | 1,127 | 1,173 | +31 | +2.7% | 34,900 |
2023/09/04 | 1,183 | 1,184 | 1,142 | 1,142 | -41 | -3.5% | 34,200 |
2023/09/01 | 1,215 | 1,215 | 1,169 | 1,183 | -4 | -0.3% | 10,900 |
2023/08/31 | 1,210 | 1,214 | 1,187 | 1,187 | -13 | -1.1% | 13,500 |
2023/08/30 | 1,210 | 1,221 | 1,200 | 1,200 | ±0 | ±0% | 14,400 |
2023/08/29 | 1,152 | 1,217 | 1,152 | 1,200 | +50 | +4.3% | 35,700 |
2023/08/28 | 1,172 | 1,173 | 1,116 | 1,150 | -17 | -1.5% | 27,900 |
2023/08/25 | 1,130 | 1,181 | 1,130 | 1,167 | +11 | +1% | 23,600 |
2023/08/24 | 1,147 | 1,187 | 1,143 | 1,156 | +9 | +0.8% | 42,300 |
2023/08/23 | 1,120 | 1,147 | 1,117 | 1,147 | +40 | +3.6% | 23,800 |
2023/08/22 | 1,106 | 1,132 | 1,106 | 1,107 | -1 | -0.1% | 19,400 |
2023/08/21 | 1,069 | 1,114 | 1,069 | 1,108 | +40 | +3.7% | 36,800 |
2023/08/18 | 1,072 | 1,089 | 1,046 | 1,068 | -5 | -0.5% | 56,300 |
2023/08/17 | 1,081 | 1,105 | 1,058 | 1,073 | -38 | -3.4% | 74,500 |
2023/08/16 | 1,178 | 1,178 | 1,028 | 1,111 | -69 | -5.8% | 166,200 |
2023/08/15 | 1,190 | 1,190 | 1,156 | 1,180 | -4 | -0.3% | 50,100 |
2023/08/14 | 1,205 | 1,212 | 1,175 | 1,184 | -26 | -2.1% | 42,900 |
2023/08/10 | 1,185 | 1,218 | 1,180 | 1,210 | +11 | +0.9% | 26,600 |
2023/08/09 | 1,173 | 1,199 | 1,170 | 1,199 | +16 | +1.4% | 27,600 |
2023/08/08 | 1,218 | 1,219 | 1,180 | 1,183 | -34 | -2.8% | 37,600 |
2023/08/07 | 1,193 | 1,217 | 1,186 | 1,217 | +6 | +0.5% | 20,800 |
2023/08/04 | 1,207 | 1,213 | 1,175 | 1,211 | +4 | +0.3% | 60,700 |
2023/08/03 | 1,205 | 1,214 | 1,190 | 1,207 | -21 | -1.7% | 66,000 |
2023/08/02 | 1,250 | 1,263 | 1,216 | 1,228 | -24 | -1.9% | 55,700 |
2023/08/01 | 1,260 | 1,280 | 1,236 | 1,252 | +17 | +1.4% | 38,000 |
2023/07/31 | 1,241 | 1,260 | 1,226 | 1,235 | -5 | -0.4% | 31,600 |
2023/07/28 | 1,229 | 1,254 | 1,215 | 1,240 | -4 | -0.3% | 39,800 |
2023/07/27 | 1,240 | 1,266 | 1,236 | 1,244 | +6 | +0.5% | 43,400 |
2023/07/26 | 1,253 | 1,276 | 1,223 | 1,238 | -15 | -1.2% | 55,900 |
2023/07/25 | 1,248 | 1,292 | 1,241 | 1,253 | -5 | -0.4% | 105,700 |
151~
200
件表示中 / 1026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 | 88,500円 | +8.4% | +167.9% | 0.00% | 40.78倍 | -0.88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 |
サイバリンクス | 72,400円 | +7.0% | +9.4% | 2.21% | 11.33倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
日本情報 | 57,100円 | +16.7% | +86.2% | 0.88% | 21.20倍 | 2.50倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
マクアケ | 64,000円 | +3.0% | - | 0.00% | 1641.03倍 | 1.63倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したEC運営 |
DMP | 257,100円 | +6.1% | +6.1% | 0.00% | 27.88倍 | 2.34倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、AI関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム