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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/05/27 | 1,130 | 1,145 | 1,128 | 1,136 | -10 | -0.9% | 4,700 |
| 2022/05/26 | 1,137 | 1,148 | 1,133 | 1,146 | +9 | +0.8% | 1,200 |
| 2022/05/25 | 1,150 | 1,150 | 1,137 | 1,137 | -1 | -0.1% | 1,600 |
| 2022/05/24 | 1,151 | 1,151 | 1,132 | 1,138 | -10 | -0.9% | 4,000 |
| 2022/05/23 | 1,154 | 1,173 | 1,148 | 1,148 | -2 | -0.2% | 5,200 |
| 2022/05/20 | 1,131 | 1,157 | 1,113 | 1,150 | +19 | +1.7% | 6,600 |
| 2022/05/19 | 1,117 | 1,150 | 1,117 | 1,131 | -29 | -2.5% | 2,400 |
| 2022/05/18 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,700 |
| 2022/05/17 | 1,120 | 1,153 | 1,120 | 1,150 | +4 | +0.3% | 2,900 |
| 2022/05/16 | 1,120 | 1,153 | 1,118 | 1,146 | +32 | +2.9% | 6,500 |
| 2022/05/13 | 1,130 | 1,130 | 1,111 | 1,114 | -1 | -0.1% | 1,800 |
| 2022/05/12 | 1,128 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 2,800 |
| 2022/05/11 | 1,114 | 1,130 | 1,112 | 1,130 | +17 | +1.5% | 1,100 |
| 2022/05/10 | 1,111 | 1,119 | 1,107 | 1,113 | +2 | +0.2% | 5,800 |
| 2022/05/09 | 1,132 | 1,132 | 1,111 | 1,111 | -21 | -1.9% | 3,700 |
| 2022/05/06 | 1,126 | 1,146 | 1,114 | 1,132 | -3 | -0.3% | 3,600 |
| 2022/05/02 | 1,132 | 1,135 | 1,129 | 1,135 | +2 | +0.2% | 2,200 |
| 2022/04/28 | 1,149 | 1,149 | 1,128 | 1,133 | -7 | -0.6% | 3,800 |
| 2022/04/27 | 1,146 | 1,147 | 1,135 | 1,140 | -12 | -1% | 4,500 |
| 2022/04/26 | 1,172 | 1,172 | 1,152 | 1,152 | -7 | -0.6% | 3,900 |
| 2022/04/25 | 1,167 | 1,167 | 1,155 | 1,159 | -21 | -1.8% | 4,800 |
| 2022/04/22 | 1,181 | 1,181 | 1,167 | 1,180 | -15 | -1.3% | 4,600 |
| 2022/04/21 | 1,199 | 1,199 | 1,180 | 1,195 | +7 | +0.6% | 4,200 |
| 2022/04/20 | 1,190 | 1,194 | 1,183 | 1,188 | -5 | -0.4% | 1,800 |
| 2022/04/19 | 1,193 | 1,197 | 1,191 | 1,193 | -6 | -0.5% | 2,400 |
| 2022/04/18 | 1,199 | 1,199 | 1,186 | 1,199 | ±0 | ±0% | 800 |
| 2022/04/15 | 1,193 | 1,199 | 1,181 | 1,199 | +5 | +0.4% | 4,700 |
| 2022/04/14 | 1,191 | 1,197 | 1,174 | 1,194 | -40 | -3.2% | 27,200 |
| 2022/04/13 | 1,192 | 1,242 | 1,192 | 1,234 | +32 | +2.7% | 16,200 |
| 2022/04/12 | 1,185 | 1,205 | 1,185 | 1,202 | -2 | -0.2% | 4,400 |
| 2022/04/11 | 1,208 | 1,219 | 1,190 | 1,204 | -2 | -0.2% | 6,700 |
701～
750
件表示中 / 1083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 | 71,100円 | +11.4% | +20.8% | 0.00% | 8.05倍 | 0.55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 |
| Ｆｕｓｉｃ | 253,000円 | +19.6% | +24.2% | 0.00% | 17.95倍 | 3.07倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ショーケース | 31,700円 | +12.7% | - | 0.00% | - | 3.42倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| モ イ | 22,800円 | +0.3% | -49.6% | 0.00% | 53.02倍 | 1.70倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| ポーターズ | 198,000円 | +16.7% | -9.6% | - | - | - |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
