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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
