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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,166 | 1,166 | 1,157 | 1,159 | -7 | -0.6% | 4,200 |
| 2022/09/21 | 1,165 | 1,166 | 1,162 | 1,166 | -3 | -0.3% | 1,400 |
| 2022/09/20 | 1,171 | 1,177 | 1,169 | 1,169 | +2 | +0.2% | 1,000 |
| 2022/09/16 | 1,175 | 1,182 | 1,167 | 1,167 | -14 | -1.2% | 1,600 |
| 2022/09/15 | 1,191 | 1,192 | 1,180 | 1,181 | -5 | -0.4% | 2,700 |
| 2022/09/14 | 1,192 | 1,198 | 1,175 | 1,186 | -6 | -0.5% | 13,100 |
| 2022/09/13 | 1,193 | 1,202 | 1,175 | 1,192 | ±0 | ±0% | 19,200 |
| 2022/09/12 | 1,199 | 1,201 | 1,173 | 1,192 | +22 | +1.9% | 18,900 |
| 2022/09/09 | 1,166 | 1,170 | 1,163 | 1,170 | +2 | +0.2% | 1,600 |
| 2022/09/08 | 1,173 | 1,173 | 1,166 | 1,168 | ±0 | ±0% | 1,600 |
| 2022/09/07 | 1,168 | 1,176 | 1,165 | 1,168 | ±0 | ±0% | 3,300 |
| 2022/09/06 | 1,164 | 1,168 | 1,163 | 1,168 | +5 | +0.4% | 6,200 |
| 2022/09/05 | 1,165 | 1,166 | 1,162 | 1,163 | -4 | -0.3% | 1,200 |
| 2022/09/02 | 1,180 | 1,180 | 1,167 | 1,167 | -13 | -1.1% | 600 |
| 2022/09/01 | 1,168 | 1,180 | 1,168 | 1,180 | +12 | +1% | 3,600 |
| 2022/08/31 | 1,178 | 1,181 | 1,167 | 1,168 | -10 | -0.8% | 3,300 |
| 2022/08/30 | 1,178 | 1,178 | 1,178 | 1,178 | +9 | +0.8% | 9,400 |
| 2022/08/29 | 1,175 | 1,175 | 1,163 | 1,169 | -7 | -0.6% | 3,300 |
| 2022/08/26 | 1,177 | 1,180 | 1,175 | 1,176 | -1 | -0.1% | 2,800 |
| 2022/08/25 | 1,179 | 1,179 | 1,177 | 1,177 | ±0 | ±0% | 2,100 |
| 2022/08/24 | 1,177 | 1,178 | 1,177 | 1,177 | ±0 | ±0% | 3,000 |
| 2022/08/23 | 1,181 | 1,185 | 1,177 | 1,177 | -8 | -0.7% | 3,000 |
| 2022/08/22 | 1,190 | 1,190 | 1,183 | 1,185 | -5 | -0.4% | 5,000 |
| 2022/08/19 | 1,190 | 1,209 | 1,182 | 1,190 | ±0 | ±0% | 6,000 |
| 2022/08/18 | 1,181 | 1,190 | 1,181 | 1,190 | +9 | +0.8% | 1,600 |
| 2022/08/17 | 1,177 | 1,184 | 1,177 | 1,181 | +4 | +0.3% | 2,700 |
| 2022/08/16 | 1,182 | 1,185 | 1,177 | 1,177 | -12 | -1% | 2,000 |
| 2022/08/15 | 1,200 | 1,200 | 1,186 | 1,189 | -5 | -0.4% | 2,900 |
| 2022/08/12 | 1,196 | 1,196 | 1,191 | 1,194 | +6 | +0.5% | 2,500 |
| 2022/08/10 | 1,190 | 1,193 | 1,184 | 1,188 | -2 | -0.2% | 4,300 |
| 2022/08/09 | 1,181 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 2,700 |
| 2022/08/08 | 1,175 | 1,181 | 1,174 | 1,180 | +6 | +0.5% | 3,800 |
| 2022/08/05 | 1,170 | 1,174 | 1,153 | 1,174 | +9 | +0.8% | 5,000 |
| 2022/08/04 | 1,155 | 1,165 | 1,155 | 1,165 | +13 | +1.1% | 1,800 |
| 2022/08/03 | 1,150 | 1,152 | 1,150 | 1,152 | +2 | +0.2% | 900 |
| 2022/08/02 | 1,150 | 1,150 | 1,149 | 1,150 | +2 | +0.2% | 300 |
| 2022/08/01 | 1,144 | 1,152 | 1,144 | 1,148 | +4 | +0.3% | 2,300 |
| 2022/07/29 | 1,150 | 1,150 | 1,144 | 1,144 | -3 | -0.3% | 2,700 |
| 2022/07/28 | 1,151 | 1,151 | 1,147 | 1,147 | -3 | -0.3% | 4,100 |
| 2022/07/27 | 1,149 | 1,150 | 1,149 | 1,150 | -3 | -0.3% | 700 |
| 2022/07/26 | 1,157 | 1,158 | 1,151 | 1,153 | -5 | -0.4% | 1,500 |
| 2022/07/25 | 1,152 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 800 |
| 2022/07/22 | 1,154 | 1,154 | 1,152 | 1,152 | -7 | -0.6% | 2,200 |
| 2022/07/21 | 1,159 | 1,159 | 1,151 | 1,159 | -3 | -0.3% | 3,300 |
| 2022/07/20 | 1,169 | 1,169 | 1,156 | 1,162 | +11 | +1% | 1,100 |
| 2022/07/19 | 1,151 | 1,151 | 1,151 | 1,151 | -7 | -0.6% | 300 |
| 2022/07/15 | 1,170 | 1,170 | 1,153 | 1,158 | -11 | -0.9% | 1,600 |
| 2022/07/14 | 1,198 | 1,198 | 1,163 | 1,169 | -8 | -0.7% | 3,500 |
| 2022/07/13 | 1,135 | 1,185 | 1,130 | 1,177 | +42 | +3.7% | 6,500 |
| 2022/07/12 | 1,150 | 1,150 | 1,131 | 1,135 | -39 | -3.3% | 7,000 |
701～
750
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
