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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/04/08 | 1,210 | 1,213 | 1,203 | 1,206 | -4 | -0.3% | 3,500 |
| 2022/04/07 | 1,224 | 1,232 | 1,207 | 1,210 | -19 | -1.5% | 11,000 |
| 2022/04/06 | 1,245 | 1,252 | 1,229 | 1,229 | -21 | -1.7% | 5,300 |
| 2022/04/05 | 1,255 | 1,255 | 1,250 | 1,250 | +7 | +0.6% | 2,700 |
| 2022/04/04 | 1,238 | 1,258 | 1,234 | 1,243 | +7 | +0.6% | 7,600 |
| 2022/04/01 | 1,220 | 1,236 | 1,212 | 1,236 | +6 | +0.5% | 7,500 |
| 2022/03/31 | 1,275 | 1,275 | 1,226 | 1,230 | -45 | -3.5% | 20,000 |
| 2022/03/30 | 1,219 | 1,275 | 1,219 | 1,275 | +56 | +4.6% | 20,100 |
| 2022/03/29 | 1,209 | 1,225 | 1,209 | 1,219 | +8 | +0.7% | 2,100 |
| 2022/03/28 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 7,500 |
| 2022/03/25 | 1,238 | 1,238 | 1,226 | 1,231 | -9 | -0.7% | 5,100 |
| 2022/03/24 | 1,203 | 1,240 | 1,203 | 1,240 | +28 | +2.3% | 10,800 |
| 2022/03/23 | 1,238 | 1,240 | 1,204 | 1,212 | -26 | -2.1% | 23,800 |
| 2022/03/22 | 1,235 | 1,239 | 1,230 | 1,238 | +7 | +0.6% | 5,900 |
| 2022/03/18 | 1,228 | 1,237 | 1,228 | 1,231 | +5 | +0.4% | 10,500 |
| 2022/03/17 | 1,224 | 1,245 | 1,223 | 1,226 | -8 | -0.6% | 23,300 |
| 2022/03/16 | 1,221 | 1,234 | 1,211 | 1,234 | +13 | +1.1% | 8,900 |
| 2022/03/15 | 1,239 | 1,239 | 1,212 | 1,221 | -19 | -1.5% | 14,300 |
| 2022/03/14 | 1,240 | 1,270 | 1,217 | 1,240 | +42 | +3.5% | 28,800 |
751～
800
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
