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 |
---|---|---|---|---|---|---|---|
2022/02/10 | 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 |
2022/01/25 | 1,110 | 1,116 | 1,085 | 1,116 | -6 | -0.5% | 28,200 |
2022/01/24 | 1,100 | 1,122 | 1,100 | 1,122 | +2 | +0.2% | 15,600 |
2022/01/21 | 1,100 | 1,125 | 1,091 | 1,120 | +12 | +1.1% | 21,400 |
2022/01/20 | 1,103 | 1,124 | 1,103 | 1,108 | +6 | +0.5% | 12,400 |
2022/01/19 | 1,132 | 1,132 | 1,100 | 1,102 | -49 | -4.3% | 39,700 |
2022/01/18 | 1,137 | 1,154 | 1,132 | 1,151 | +14 | +1.2% | 12,500 |
2022/01/17 | 1,180 | 1,180 | 1,131 | 1,137 | -29 | -2.5% | 32,200 |
2022/01/14 | 1,180 | 1,180 | 1,160 | 1,166 | -22 | -1.9% | 24,400 |
2022/01/13 | 1,195 | 1,200 | 1,184 | 1,188 | -20 | -1.7% | 20,900 |
2022/01/12 | 1,206 | 1,226 | 1,192 | 1,208 | +13 | +1.1% | 34,600 |
2022/01/11 | 1,231 | 1,231 | 1,190 | 1,195 | -39 | -3.2% | 28,400 |
2022/01/07 | 1,172 | 1,237 | 1,172 | 1,234 | +74 | +6.4% | 56,700 |
2022/01/06 | 1,170 | 1,170 | 1,141 | 1,160 | -13 | -1.1% | 26,200 |
2022/01/05 | 1,190 | 1,190 | 1,170 | 1,173 | -17 | -1.4% | 19,200 |
2022/01/04 | 1,197 | 1,211 | 1,167 | 1,190 | +5 | +0.4% | 19,600 |
2021/12/30 | 1,162 | 1,190 | 1,153 | 1,185 | +6 | +0.5% | 18,600 |
2021/12/29 | 1,130 | 1,185 | 1,126 | 1,179 | +57 | +5.1% | 31,800 |
2021/12/28 | 1,135 | 1,135 | 1,107 | 1,122 | -13 | -1.1% | 71,000 |
2021/12/27 | 1,133 | 1,150 | 1,120 | 1,135 | +5 | +0.4% | 65,500 |
2021/12/24 | 1,113 | 1,144 | 1,113 | 1,130 | +19 | +1.7% | 55,000 |
2021/12/23 | 1,120 | 1,126 | 1,109 | 1,111 | -6 | -0.5% | 34,800 |
2021/12/22 | 1,080 | 1,124 | 1,079 | 1,117 | +32 | +2.9% | 84,400 |
2021/12/21 | 1,103 | 1,110 | 1,083 | 1,085 | -19 | -1.7% | 59,100 |
2021/12/20 | 1,126 | 1,130 | 1,101 | 1,104 | -32 | -2.8% | 41,100 |
2021/12/17 | 1,153 | 1,153 | 1,125 | 1,136 | -29 | -2.5% | 45,600 |
2021/12/16 | 1,155 | 1,165 | 1,153 | 1,165 | +10 | +0.9% | 19,800 |
2021/12/15 | 1,162 | 1,175 | 1,153 | 1,155 | -13 | -1.1% | 20,100 |
2021/12/14 | 1,181 | 1,189 | 1,162 | 1,168 | -13 | -1.1% | 19,000 |
2021/12/13 | 1,210 | 1,211 | 1,181 | 1,181 | -29 | -2.4% | 21,100 |
2021/12/10 | 1,213 | 1,239 | 1,205 | 1,210 | -10 | -0.8% | 27,900 |
2021/12/09 | 1,242 | 1,242 | 1,218 | 1,220 | -21 | -1.7% | 16,000 |
2021/12/08 | 1,260 | 1,260 | 1,230 | 1,241 | -6 | -0.5% | 11,400 |
2021/12/07 | 1,218 | 1,260 | 1,218 | 1,247 | +31 | +2.5% | 21,500 |
2021/12/06 | 1,234 | 1,243 | 1,207 | 1,216 | +9 | +0.7% | 19,800 |
2021/12/03 | 1,217 | 1,221 | 1,186 | 1,207 | +4 | +0.3% | 35,600 |
2021/12/02 | 1,245 | 1,245 | 1,203 | 1,203 | -50 | -4% | 25,300 |
2021/12/01 | 1,300 | 1,308 | 1,240 | 1,253 | -49 | -3.8% | 43,200 |
2021/11/30 | 1,310 | 1,327 | 1,302 | 1,302 | -8 | -0.6% | 16,600 |
851~
900
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