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 |
---|---|---|---|---|---|---|---|
2021/11/29 | 1,319 | 1,326 | 1,305 | 1,310 | -20 | -1.5% | 22,500 |
2021/11/26 | 1,333 | 1,333 | 1,321 | 1,330 | -9 | -0.7% | 19,400 |
2021/11/25 | 1,330 | 1,339 | 1,322 | 1,339 | +6 | +0.5% | 11,100 |
2021/11/24 | 1,330 | 1,338 | 1,325 | 1,333 | +8 | +0.6% | 12,800 |
2021/11/22 | 1,323 | 1,332 | 1,320 | 1,325 | +3 | +0.2% | 12,700 |
2021/11/19 | 1,318 | 1,326 | 1,311 | 1,322 | +4 | +0.3% | 8,400 |
2021/11/18 | 1,312 | 1,320 | 1,310 | 1,318 | +2 | +0.2% | 14,000 |
2021/11/17 | 1,318 | 1,326 | 1,315 | 1,316 | -9 | -0.7% | 7,200 |
2021/11/16 | 1,333 | 1,333 | 1,316 | 1,325 | -8 | -0.6% | 9,600 |
2021/11/15 | 1,327 | 1,339 | 1,316 | 1,333 | +8 | +0.6% | 16,200 |
2021/11/12 | 1,316 | 1,326 | 1,316 | 1,325 | +9 | +0.7% | 9,700 |
2021/11/11 | 1,313 | 1,321 | 1,311 | 1,316 | ±0 | ±0% | 11,000 |
2021/11/10 | 1,316 | 1,327 | 1,313 | 1,316 | -6 | -0.5% | 7,600 |
2021/11/09 | 1,314 | 1,331 | 1,305 | 1,322 | +2 | +0.2% | 14,400 |
2021/11/08 | 1,317 | 1,322 | 1,310 | 1,320 | +3 | +0.2% | 11,700 |
2021/11/05 | 1,315 | 1,318 | 1,306 | 1,317 | +1 | +0.1% | 14,600 |
2021/11/04 | 1,311 | 1,323 | 1,309 | 1,316 | +5 | +0.4% | 20,700 |
2021/11/02 | 1,326 | 1,328 | 1,305 | 1,311 | -13 | -1% | 10,100 |
2021/11/01 | 1,335 | 1,340 | 1,312 | 1,324 | +5 | +0.4% | 14,700 |
2021/10/29 | 1,320 | 1,320 | 1,301 | 1,319 | -1 | -0.1% | 19,200 |
2021/10/28 | 1,302 | 1,321 | 1,302 | 1,320 | -4 | -0.3% | 18,300 |
2021/10/27 | 1,341 | 1,344 | 1,321 | 1,324 | -15 | -1.1% | 11,500 |
2021/10/26 | 1,334 | 1,347 | 1,332 | 1,339 | +5 | +0.4% | 7,100 |
2021/10/25 | 1,357 | 1,358 | 1,325 | 1,334 | -28 | -2.1% | 22,000 |
2021/10/22 | 1,369 | 1,381 | 1,361 | 1,362 | -8 | -0.6% | 17,600 |
2021/10/21 | 1,380 | 1,398 | 1,370 | 1,370 | -12 | -0.9% | 19,200 |
2021/10/20 | 1,374 | 1,386 | 1,372 | 1,382 | -2 | -0.1% | 14,400 |
2021/10/19 | 1,376 | 1,393 | 1,376 | 1,384 | +1 | +0.1% | 9,600 |
2021/10/18 | 1,402 | 1,415 | 1,380 | 1,383 | -32 | -2.3% | 18,800 |
2021/10/15 | 1,383 | 1,416 | 1,383 | 1,415 | +24 | +1.7% | 14,800 |
2021/10/14 | 1,387 | 1,391 | 1,367 | 1,391 | +3 | +0.2% | 13,600 |
2021/10/13 | 1,423 | 1,429 | 1,388 | 1,388 | -34 | -2.4% | 17,700 |
2021/10/12 | 1,439 | 1,440 | 1,421 | 1,422 | -30 | -2.1% | 6,300 |
2021/10/11 | 1,425 | 1,452 | 1,422 | 1,452 | +31 | +2.2% | 4,900 |
2021/10/08 | 1,415 | 1,440 | 1,407 | 1,421 | +13 | +0.9% | 7,900 |
2021/10/07 | 1,421 | 1,421 | 1,398 | 1,408 | -13 | -0.9% | 10,100 |
2021/10/06 | 1,430 | 1,450 | 1,408 | 1,421 | +5 | +0.4% | 21,000 |
2021/10/05 | 1,415 | 1,418 | 1,390 | 1,416 | ±0 | ±0% | 15,900 |
2021/10/04 | 1,458 | 1,464 | 1,416 | 1,416 | -22 | -1.5% | 24,500 |
2021/10/01 | 1,480 | 1,480 | 1,438 | 1,438 | -47 | -3.2% | 20,200 |
2021/09/30 | 1,507 | 1,507 | 1,483 | 1,485 | -10 | -0.7% | 4,900 |
2021/09/29 | 1,490 | 1,525 | 1,480 | 1,495 | -1 | -0.1% | 15,000 |
2021/09/28 | 1,510 | 1,511 | 1,482 | 1,496 | -13 | -0.9% | 10,200 |
2021/09/27 | 1,476 | 1,513 | 1,476 | 1,509 | +42 | +2.9% | 17,200 |
2021/09/24 | 1,504 | 1,512 | 1,462 | 1,467 | -21 | -1.4% | 39,100 |
2021/09/22 | 1,509 | 1,509 | 1,434 | 1,488 | -16 | -1.1% | 36,000 |
2021/09/21 | 1,463 | 1,510 | 1,459 | 1,504 | +2 | +0.1% | 22,600 |
2021/09/17 | 1,518 | 1,537 | 1,496 | 1,502 | +28 | +1.9% | 55,200 |
2021/09/16 | 1,467 | 1,508 | 1,425 | 1,474 | -23 | -1.5% | 58,800 |
2021/09/15 | 1,541 | 1,554 | 1,483 | 1,497 | -45 | -2.9% | 67,100 |
901~
950
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