バリオセキュアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,074 | 1,090 | 1,074 | 1,090 | +12 | +1.1% | 3,100 |
| 2023/01/04 | 1,059 | 1,088 | 1,059 | 1,078 | +19 | +1.8% | 6,600 |
| 2022/12/30 | 1,070 | 1,070 | 1,055 | 1,059 | -13 | -1.2% | 4,700 |
| 2022/12/29 | 1,048 | 1,072 | 1,045 | 1,072 | +27 | +2.6% | 4,100 |
| 2022/12/28 | 1,040 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 12,800 |
| 2022/12/27 | 1,032 | 1,040 | 1,029 | 1,040 | +4 | +0.4% | 20,500 |
| 2022/12/26 | 1,051 | 1,055 | 1,034 | 1,036 | -15 | -1.4% | 36,600 |
| 2022/12/23 | 1,065 | 1,065 | 1,050 | 1,051 | -14 | -1.3% | 51,600 |
| 2022/12/22 | 1,071 | 1,090 | 1,065 | 1,065 | -12 | -1.1% | 18,200 |
| 2022/12/21 | 1,099 | 1,099 | 1,075 | 1,077 | -18 | -1.6% | 50,900 |
| 2022/12/20 | 1,103 | 1,103 | 1,083 | 1,095 | -9 | -0.8% | 16,600 |
| 2022/12/19 | 1,115 | 1,125 | 1,104 | 1,104 | -4 | -0.4% | 34,600 |
| 2022/12/16 | 1,119 | 1,119 | 1,104 | 1,108 | -9 | -0.8% | 29,600 |
| 2022/12/15 | 1,121 | 1,122 | 1,117 | 1,117 | -2 | -0.2% | 22,000 |
| 2022/12/14 | 1,114 | 1,120 | 1,114 | 1,119 | +5 | +0.4% | 7,600 |
| 2022/12/13 | 1,119 | 1,119 | 1,111 | 1,114 | -5 | -0.4% | 6,400 |
| 2022/12/12 | 1,122 | 1,122 | 1,117 | 1,119 | -1 | -0.1% | 4,300 |
| 2022/12/09 | 1,120 | 1,122 | 1,117 | 1,120 | +2 | +0.2% | 3,800 |
| 2022/12/08 | 1,120 | 1,122 | 1,118 | 1,118 | -1 | -0.1% | 6,300 |
| 2022/12/07 | 1,125 | 1,128 | 1,119 | 1,119 | -1 | -0.1% | 3,500 |
| 2022/12/06 | 1,125 | 1,125 | 1,119 | 1,120 | -5 | -0.4% | 2,700 |
| 2022/12/05 | 1,123 | 1,130 | 1,123 | 1,125 | +3 | +0.3% | 2,000 |
| 2022/12/02 | 1,132 | 1,132 | 1,122 | 1,122 | -6 | -0.5% | 3,500 |
| 2022/12/01 | 1,123 | 1,139 | 1,122 | 1,128 | -3 | -0.3% | 4,000 |
| 2022/11/30 | 1,131 | 1,132 | 1,127 | 1,131 | ±0 | ±0% | 1,400 |
| 2022/11/29 | 1,130 | 1,139 | 1,130 | 1,131 | +1 | +0.1% | 2,800 |
| 2022/11/28 | 1,129 | 1,133 | 1,125 | 1,130 | +5 | +0.4% | 4,100 |
| 2022/11/25 | 1,124 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 3,600 |
| 2022/11/24 | 1,124 | 1,125 | 1,120 | 1,120 | -4 | -0.4% | 4,100 |
| 2022/11/22 | 1,126 | 1,127 | 1,122 | 1,124 | +2 | +0.2% | 1,000 |
| 2022/11/21 | 1,120 | 1,122 | 1,115 | 1,122 | +2 | +0.2% | 1,000 |
| 2022/11/18 | 1,121 | 1,123 | 1,113 | 1,120 | -1 | -0.1% | 3,500 |
| 2022/11/17 | 1,121 | 1,122 | 1,111 | 1,121 | +2 | +0.2% | 2,600 |
| 2022/11/16 | 1,118 | 1,120 | 1,113 | 1,119 | -5 | -0.4% | 900 |
| 2022/11/15 | 1,133 | 1,135 | 1,112 | 1,124 | -6 | -0.5% | 3,800 |
| 2022/11/14 | 1,122 | 1,130 | 1,121 | 1,130 | +1 | +0.1% | 2,100 |
| 2022/11/11 | 1,123 | 1,134 | 1,123 | 1,129 | -9 | -0.8% | 4,700 |
| 2022/11/10 | 1,130 | 1,138 | 1,122 | 1,138 | +8 | +0.7% | 1,800 |
| 2022/11/09 | 1,132 | 1,132 | 1,115 | 1,130 | +8 | +0.7% | 2,300 |
| 2022/11/08 | 1,122 | 1,125 | 1,121 | 1,122 | -4 | -0.4% | 2,800 |
| 2022/11/07 | 1,140 | 1,145 | 1,113 | 1,126 | -9 | -0.8% | 4,400 |
| 2022/11/04 | 1,133 | 1,135 | 1,132 | 1,135 | -3 | -0.3% | 800 |
| 2022/11/02 | 1,135 | 1,138 | 1,132 | 1,138 | +1 | +0.1% | 1,200 |
| 2022/11/01 | 1,140 | 1,141 | 1,137 | 1,137 | -3 | -0.3% | 500 |
| 2022/10/31 | 1,156 | 1,159 | 1,137 | 1,140 | -3 | -0.3% | 1,000 |
| 2022/10/28 | 1,141 | 1,143 | 1,140 | 1,143 | -6 | -0.5% | 500 |
| 2022/10/27 | 1,149 | 1,158 | 1,149 | 1,149 | -2 | -0.2% | 2,600 |
| 2022/10/26 | 1,143 | 1,180 | 1,143 | 1,151 | +9 | +0.8% | 5,500 |
| 2022/10/25 | 1,141 | 1,145 | 1,141 | 1,142 | +1 | +0.1% | 800 |
| 2022/10/24 | 1,150 | 1,154 | 1,141 | 1,141 | -9 | -0.8% | 2,700 |
601～
650
件表示中 / 1114件
類似銘柄と比較する
現在ご覧いただいている「バリオセキュア」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 |
|---|---|---|---|---|---|---|---|---|
| バリオセキュア | 80,800円 | +11.4% | +20.8% | 0.00% | 9.15倍 | 0.62倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| インタトレード | 50,000円 | +16.8% | - | 0.00% | 359.71倍 | 3.04倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ＲｅＹｕｕＪｐｎ | 64,500円 | +9.4% | - | 0.00% | - | 5.64倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
| シンカ | 112,700円 | +20.1% | +2.1% | 0.00% | 149.67倍 | 3.67倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| いい生活 | 49,300円 | +5.6% | - | 1.01% | 47.27倍 | 1.82倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
市場注目の銘柄
チャート関連のコラム
