ビザスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,540 | 3,745 | 3,495 | 3,690 | +280 | +8.2% | 164,000 |
| 2022/02/28 | 3,405 | 3,460 | 3,215 | 3,410 | +75 | +2.2% | 130,800 |
| 2022/02/25 | 3,260 | 3,345 | 3,185 | 3,335 | +260 | +8.5% | 135,100 |
| 2022/02/24 | 3,180 | 3,185 | 3,030 | 3,075 | -115 | -3.6% | 114,700 |
| 2022/02/22 | 3,195 | 3,270 | 3,125 | 3,190 | -125 | -3.8% | 106,500 |
| 2022/02/21 | 3,360 | 3,370 | 3,240 | 3,315 | -150 | -4.3% | 78,300 |
| 2022/02/18 | 3,435 | 3,505 | 3,390 | 3,465 | -70 | -2% | 93,600 |
| 2022/02/17 | 3,690 | 3,690 | 3,490 | 3,535 | -175 | -4.7% | 92,500 |
| 2022/02/16 | 3,835 | 3,835 | 3,635 | 3,710 | +15 | +0.4% | 85,800 |
| 2022/02/15 | 3,805 | 3,860 | 3,625 | 3,695 | -105 | -2.8% | 115,300 |
| 2022/02/14 | 3,910 | 3,985 | 3,795 | 3,800 | -320 | -7.8% | 114,500 |
| 2022/02/10 | 4,195 | 4,295 | 4,025 | 4,120 | -5 | -0.1% | 106,100 |
| 2022/02/09 | 4,045 | 4,215 | 3,990 | 4,125 | +150 | +3.8% | 91,200 |
| 2022/02/08 | 4,005 | 4,100 | 3,950 | 3,975 | -95 | -2.3% | 80,600 |
| 2022/02/07 | 4,200 | 4,240 | 3,960 | 4,070 | -190 | -4.5% | 118,000 |
| 2022/02/04 | 4,235 | 4,340 | 4,130 | 4,260 | -15 | -0.4% | 95,200 |
| 2022/02/03 | 4,490 | 4,500 | 4,215 | 4,275 | -355 | -7.7% | 142,200 |
| 2022/02/02 | 4,425 | 4,635 | 4,405 | 4,630 | +445 | +10.6% | 184,300 |
| 2022/02/01 | 4,290 | 4,400 | 4,160 | 4,185 | +105 | +2.6% | 116,600 |
| 2022/01/31 | 3,780 | 4,125 | 3,775 | 4,080 | +305 | +8.1% | 105,900 |
| 2022/01/28 | 3,940 | 3,950 | 3,715 | 3,775 | -60 | -1.6% | 85,600 |
| 2022/01/27 | 4,115 | 4,285 | 3,760 | 3,835 | -345 | -8.3% | 221,300 |
| 2022/01/26 | 4,240 | 4,305 | 4,045 | 4,180 | -55 | -1.3% | 135,700 |
| 2022/01/25 | 4,595 | 4,695 | 4,160 | 4,235 | -360 | -7.8% | 240,600 |
| 2022/01/24 | 4,355 | 4,625 | 4,320 | 4,595 | +205 | +4.7% | 152,000 |
| 2022/01/21 | 4,455 | 4,465 | 4,235 | 4,390 | -205 | -4.5% | 179,300 |
| 2022/01/20 | 4,335 | 4,635 | 4,225 | 4,595 | +325 | +7.6% | 195,300 |
| 2022/01/19 | 4,420 | 4,615 | 4,260 | 4,270 | -265 | -5.8% | 146,600 |
| 2022/01/18 | 4,395 | 4,770 | 4,395 | 4,535 | +210 | +4.9% | 248,300 |
| 2022/01/17 | 4,395 | 4,585 | 4,210 | 4,325 | ±0 | ±0% | 159,800 |
| 2022/01/14 | 4,265 | 4,420 | 4,240 | 4,325 | -130 | -2.9% | 113,900 |
| 2022/01/13 | 4,590 | 4,605 | 4,435 | 4,455 | -200 | -4.3% | 75,100 |
| 2022/01/12 | 4,430 | 4,690 | 4,430 | 4,655 | +290 | +6.6% | 86,800 |
| 2022/01/11 | 4,385 | 4,415 | 4,265 | 4,365 | -90 | -2% | 72,800 |
| 2022/01/07 | 4,495 | 4,530 | 4,300 | 4,455 | +75 | +1.7% | 96,000 |
| 2022/01/06 | 4,325 | 4,510 | 4,255 | 4,380 | -220 | -4.8% | 175,700 |
| 2022/01/05 | 4,935 | 4,935 | 4,600 | 4,600 | -410 | -8.2% | 179,200 |
| 2022/01/04 | 5,300 | 5,320 | 5,010 | 5,010 | -230 | -4.4% | 69,900 |
| 2021/12/30 | 5,230 | 5,340 | 5,070 | 5,240 | -20 | -0.4% | 49,300 |
| 2021/12/29 | 5,470 | 5,470 | 5,200 | 5,260 | -110 | -2% | 64,800 |
| 2021/12/28 | 5,230 | 5,410 | 5,190 | 5,370 | +220 | +4.3% | 70,000 |
| 2021/12/27 | 5,290 | 5,290 | 4,990 | 5,150 | -110 | -2.1% | 62,300 |
| 2021/12/24 | 5,250 | 5,410 | 5,200 | 5,260 | +10 | +0.2% | 73,800 |
| 2021/12/23 | 5,310 | 5,400 | 5,250 | 5,250 | -60 | -1.1% | 53,600 |
| 2021/12/22 | 5,280 | 5,340 | 5,150 | 5,310 | +130 | +2.5% | 64,400 |
| 2021/12/21 | 4,930 | 5,220 | 4,815 | 5,180 | +245 | +5% | 108,400 |
| 2021/12/20 | 4,925 | 5,040 | 4,840 | 4,935 | +25 | +0.5% | 132,800 |
| 2021/12/17 | 5,080 | 5,170 | 4,750 | 4,910 | -330 | -6.3% | 190,100 |
| 2021/12/16 | 5,480 | 5,510 | 5,230 | 5,240 | -50 | -0.9% | 73,200 |
| 2021/12/15 | 5,180 | 5,380 | 5,140 | 5,290 | +60 | +1.1% | 61,400 |
801～
850
件表示中 / 1283件
類似銘柄と比較する
現在ご覧いただいている「ビザスク」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 |
|---|---|---|---|---|---|---|---|---|
| ビザスク | 78,500円 | +9.1% | -14.5% | 0.00% | 15.13倍 | -0.81倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| Ｓ＆Ｊ | 129,700円 | +29.7% | +23.2% | 0.00% | 20.35倍 | 3.58倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| チームスピリト | 44,000円 | +13.1% | - | 0.00% | 60.44倍 | 5.33倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ミライロ | 66,600円 | +24.1% | +34.7% | 0.00% | 69.30倍 | 9.69倍 |
|
- |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
