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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/11 | 1,176 | 1,217 | 1,168 | 1,198 | +17 | +1.4% | 21,400 |
| 2022/03/10 | 1,161 | 1,198 | 1,161 | 1,181 | +27 | +2.3% | 6,600 |
| 2022/03/09 | 1,135 | 1,169 | 1,134 | 1,154 | +16 | +1.4% | 10,400 |
| 2022/03/08 | 1,159 | 1,188 | 1,106 | 1,138 | -28 | -2.4% | 60,800 |
| 2022/03/07 | 1,181 | 1,181 | 1,145 | 1,166 | -48 | -4% | 31,600 |
| 2022/03/04 | 1,216 | 1,224 | 1,173 | 1,214 | -20 | -1.6% | 28,200 |
| 2022/03/03 | 1,318 | 1,341 | 1,203 | 1,234 | -73 | -5.6% | 41,900 |
| 2022/03/02 | 1,330 | 1,365 | 1,271 | 1,307 | -43 | -3.2% | 76,100 |
| 2022/03/01 | 1,239 | 1,465 | 1,221 | 1,350 | +182 | +15.6% | 459,000 |
| 2022/02/28 | 1,150 | 1,191 | 1,150 | 1,168 | +25 | +2.2% | 20,700 |
| 2022/02/25 | 1,142 | 1,165 | 1,119 | 1,143 | -16 | -1.4% | 33,400 |
| 2022/02/24 | 1,160 | 1,192 | 1,155 | 1,159 | -1 | -0.1% | 42,200 |
| 2022/02/22 | 1,165 | 1,171 | 1,157 | 1,160 | -9 | -0.8% | 8,000 |
| 2022/02/21 | 1,162 | 1,169 | 1,151 | 1,169 | +7 | +0.6% | 13,900 |
| 2022/02/18 | 1,153 | 1,166 | 1,153 | 1,162 | +6 | +0.5% | 3,400 |
| 2022/02/17 | 1,160 | 1,160 | 1,155 | 1,156 | +4 | +0.3% | 2,100 |
| 2022/02/16 | 1,166 | 1,167 | 1,151 | 1,152 | +1 | +0.1% | 3,400 |
| 2022/02/15 | 1,155 | 1,164 | 1,148 | 1,151 | ±0 | ±0% | 9,600 |
| 2022/02/14 | 1,159 | 1,159 | 1,140 | 1,151 | -14 | -1.2% | 12,600 |
| 2022/02/10 | 1,168 | 1,168 | 1,155 | 1,165 | +1 | +0.1% | 3,800 |
| 2022/02/09 | 1,145 | 1,174 | 1,142 | 1,164 | +25 | +2.2% | 20,100 |
| 2022/02/08 | 1,129 | 1,140 | 1,125 | 1,139 | +12 | +1.1% | 6,400 |
| 2022/02/07 | 1,125 | 1,136 | 1,115 | 1,127 | +4 | +0.4% | 7,800 |
| 2022/02/04 | 1,102 | 1,123 | 1,101 | 1,123 | +15 | +1.4% | 4,800 |
| 2022/02/03 | 1,110 | 1,120 | 1,104 | 1,108 | -17 | -1.5% | 6,800 |
| 2022/02/02 | 1,114 | 1,125 | 1,108 | 1,125 | +11 | +1% | 5,800 |
| 2022/02/01 | 1,109 | 1,130 | 1,100 | 1,114 | +9 | +0.8% | 9,700 |
| 2022/01/31 | 1,110 | 1,126 | 1,101 | 1,105 | -10 | -0.9% | 11,000 |
| 2022/01/28 | 1,073 | 1,115 | 1,073 | 1,115 | +51 | +4.8% | 26,800 |
| 2022/01/27 | 1,100 | 1,103 | 1,044 | 1,064 | -51 | -4.6% | 43,600 |
| 2022/01/26 | 1,096 | 1,115 | 1,083 | 1,115 | -1 | -0.1% | 17,400 |
751～
800
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
