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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/07/11 | 1,149 | 1,174 | 1,140 | 1,174 | +37 | +3.3% | 7,000 |
| 2022/07/08 | 1,137 | 1,142 | 1,136 | 1,137 | ±0 | ±0% | 14,800 |
| 2022/07/07 | 1,143 | 1,143 | 1,135 | 1,137 | -6 | -0.5% | 10,400 |
| 2022/07/06 | 1,135 | 1,143 | 1,130 | 1,143 | +5 | +0.4% | 1,900 |
| 2022/07/05 | 1,134 | 1,138 | 1,130 | 1,138 | +5 | +0.4% | 5,300 |
| 2022/07/04 | 1,136 | 1,137 | 1,133 | 1,133 | -1 | -0.1% | 1,400 |
| 2022/07/01 | 1,144 | 1,148 | 1,132 | 1,134 | -16 | -1.4% | 1,700 |
| 2022/06/30 | 1,149 | 1,155 | 1,148 | 1,150 | +1 | +0.1% | 2,800 |
| 2022/06/29 | 1,135 | 1,153 | 1,135 | 1,149 | +15 | +1.3% | 2,200 |
| 2022/06/28 | 1,140 | 1,148 | 1,131 | 1,134 | -6 | -0.5% | 2,400 |
| 2022/06/27 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,200 |
| 2022/06/24 | 1,141 | 1,150 | 1,141 | 1,150 | +5 | +0.4% | 2,100 |
| 2022/06/23 | 1,147 | 1,147 | 1,132 | 1,145 | -2 | -0.2% | 2,300 |
| 2022/06/22 | 1,138 | 1,147 | 1,138 | 1,147 | +1 | +0.1% | 1,200 |
| 2022/06/21 | 1,143 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 2,900 |
| 2022/06/20 | 1,131 | 1,142 | 1,131 | 1,140 | +9 | +0.8% | 1,100 |
| 2022/06/17 | 1,133 | 1,146 | 1,126 | 1,131 | -9 | -0.8% | 2,700 |
| 2022/06/16 | 1,145 | 1,146 | 1,140 | 1,140 | -5 | -0.4% | 2,200 |
| 2022/06/15 | 1,141 | 1,146 | 1,140 | 1,145 | +2 | +0.2% | 1,300 |
| 2022/06/14 | 1,143 | 1,148 | 1,141 | 1,143 | -6 | -0.5% | 500 |
| 2022/06/13 | 1,158 | 1,158 | 1,140 | 1,149 | -12 | -1% | 2,000 |
| 2022/06/10 | 1,150 | 1,163 | 1,148 | 1,161 | +3 | +0.3% | 2,300 |
| 2022/06/09 | 1,149 | 1,167 | 1,149 | 1,158 | +9 | +0.8% | 2,500 |
| 2022/06/08 | 1,150 | 1,159 | 1,146 | 1,149 | +6 | +0.5% | 2,800 |
| 2022/06/07 | 1,145 | 1,152 | 1,142 | 1,143 | -7 | -0.6% | 2,900 |
| 2022/06/06 | 1,133 | 1,150 | 1,133 | 1,150 | -1 | -0.1% | 3,500 |
| 2022/06/03 | 1,151 | 1,153 | 1,141 | 1,151 | ±0 | ±0% | 2,500 |
| 2022/06/02 | 1,148 | 1,152 | 1,145 | 1,151 | -8 | -0.7% | 2,000 |
| 2022/06/01 | 1,146 | 1,159 | 1,146 | 1,159 | +13 | +1.1% | 3,700 |
| 2022/05/31 | 1,149 | 1,149 | 1,138 | 1,146 | +1 | +0.1% | 1,800 |
| 2022/05/30 | 1,138 | 1,145 | 1,131 | 1,145 | +9 | +0.8% | 2,800 |
701～
750
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
