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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,137 | 1,150 | 1,137 | 1,150 | +13 | +1.1% | 2,000 |
| 2022/10/20 | 1,130 | 1,142 | 1,130 | 1,137 | +7 | +0.6% | 3,500 |
| 2022/10/19 | 1,131 | 1,131 | 1,117 | 1,130 | +14 | +1.3% | 2,000 |
| 2022/10/18 | 1,120 | 1,131 | 1,116 | 1,116 | +4 | +0.4% | 4,500 |
| 2022/10/17 | 1,111 | 1,112 | 1,101 | 1,112 | +1 | +0.1% | 1,300 |
| 2022/10/14 | 1,108 | 1,115 | 1,100 | 1,111 | +3 | +0.3% | 2,800 |
| 2022/10/13 | 1,100 | 1,108 | 1,062 | 1,108 | -7 | -0.6% | 9,200 |
| 2022/10/12 | 1,123 | 1,123 | 1,105 | 1,115 | -12 | -1.1% | 8,900 |
| 2022/10/11 | 1,111 | 1,134 | 1,111 | 1,127 | -3 | -0.3% | 11,500 |
| 2022/10/07 | 1,127 | 1,135 | 1,126 | 1,130 | +6 | +0.5% | 8,400 |
| 2022/10/06 | 1,129 | 1,132 | 1,115 | 1,124 | +9 | +0.8% | 6,900 |
| 2022/10/05 | 1,116 | 1,124 | 1,113 | 1,115 | +4 | +0.4% | 5,200 |
| 2022/10/04 | 1,112 | 1,121 | 1,111 | 1,111 | +1 | +0.1% | 5,600 |
| 2022/10/03 | 1,110 | 1,111 | 1,108 | 1,110 | -3 | -0.3% | 2,600 |
| 2022/09/30 | 1,121 | 1,121 | 1,112 | 1,113 | -8 | -0.7% | 2,500 |
| 2022/09/29 | 1,143 | 1,143 | 1,111 | 1,121 | -3 | -0.3% | 3,700 |
| 2022/09/28 | 1,127 | 1,127 | 1,110 | 1,124 | -7 | -0.6% | 5,800 |
| 2022/09/27 | 1,141 | 1,141 | 1,128 | 1,131 | -10 | -0.9% | 6,600 |
| 2022/09/26 | 1,155 | 1,155 | 1,141 | 1,141 | -18 | -1.6% | 6,900 |
651～
700
件表示中 / 1145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 | 76,400円 | +11.4% | +20.8% | 0.00% | 8.65倍 | 0.59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 |
| プライムストラ | 99,400円 | +16.7% | +5.7% | 2.11% | 22.47倍 | 2.61倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.84倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| オプロ | 150,400円 | +22.8% | +1.9% | 0.00% | 22.71倍 | 2.90倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ＲｅＹｕｕＪｐｎ | 60,100円 | +9.4% | - | 0.00% | - | 5.26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。香港など海外販売を強化 |
市場注目の銘柄
チャート関連のコラム
