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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,220 | 5,350 | 5,100 | 5,230 | -20 | -0.4% | 80,900 |
| 2021/12/13 | 5,460 | 5,510 | 5,200 | 5,250 | -210 | -3.8% | 102,700 |
| 2021/12/10 | 5,500 | 5,600 | 5,400 | 5,460 | -40 | -0.7% | 62,800 |
| 2021/12/09 | 5,740 | 5,830 | 5,490 | 5,500 | -210 | -3.7% | 92,400 |
| 2021/12/08 | 5,850 | 5,850 | 5,630 | 5,710 | +60 | +1.1% | 121,100 |
| 2021/12/07 | 5,360 | 5,650 | 5,320 | 5,650 | +490 | +9.5% | 124,700 |
| 2021/12/06 | 5,400 | 5,400 | 5,060 | 5,160 | -360 | -6.5% | 144,500 |
| 2021/12/03 | 5,330 | 5,520 | 5,240 | 5,520 | +240 | +4.5% | 85,700 |
| 2021/12/02 | 5,450 | 5,590 | 5,240 | 5,280 | -160 | -2.9% | 121,700 |
| 2021/12/01 | 5,520 | 5,610 | 5,080 | 5,440 | -40 | -0.7% | 170,500 |
| 2021/11/30 | 5,820 | 5,880 | 5,460 | 5,480 | -140 | -2.5% | 108,500 |
| 2021/11/29 | 5,600 | 5,890 | 5,590 | 5,620 | -80 | -1.4% | 111,100 |
| 2021/11/26 | 5,720 | 5,790 | 5,590 | 5,700 | -10 | -0.2% | 63,400 |
| 2021/11/25 | 5,970 | 5,970 | 5,550 | 5,710 | -90 | -1.6% | 85,600 |
| 2021/11/24 | 5,750 | 5,910 | 5,570 | 5,800 | -40 | -0.7% | 147,100 |
| 2021/11/22 | 5,830 | 5,930 | 5,710 | 5,840 | -60 | -1% | 121,100 |
| 2021/11/19 | 6,410 | 6,620 | 5,880 | 5,900 | -580 | -9% | 275,800 |
| 2021/11/18 | 6,350 | 6,550 | 6,300 | 6,480 | +220 | +3.5% | 165,600 |
| 2021/11/17 | 6,750 | 6,750 | 6,240 | 6,260 | -740 | -10.6% | 422,300 |
| 2021/11/16 | 6,630 | 7,000 | 6,440 | 7,000 | +370 | +5.6% | 148,600 |
| 2021/11/15 | 6,400 | 6,650 | 6,380 | 6,630 | +290 | +4.6% | 87,100 |
| 2021/11/12 | 6,260 | 6,400 | 6,140 | 6,340 | +150 | +2.4% | 62,200 |
| 2021/11/11 | 6,320 | 6,340 | 6,140 | 6,190 | -230 | -3.6% | 103,100 |
| 2021/11/10 | 6,560 | 6,700 | 6,380 | 6,420 | -180 | -2.7% | 103,700 |
| 2021/11/09 | 6,480 | 6,790 | 6,440 | 6,600 | +200 | +3.1% | 171,100 |
| 2021/11/08 | 6,390 | 6,430 | 6,160 | 6,400 | +20 | +0.3% | 74,400 |
| 2021/11/05 | 6,350 | 6,440 | 6,190 | 6,380 | +90 | +1.4% | 121,800 |
| 2021/11/04 | 6,590 | 6,610 | 6,280 | 6,290 | -220 | -3.4% | 110,800 |
| 2021/11/02 | 6,590 | 6,800 | 6,410 | 6,510 | -80 | -1.2% | 154,800 |
| 2021/11/01 | 6,400 | 6,700 | 6,260 | 6,590 | +340 | +5.4% | 182,100 |
| 2021/10/29 | 6,560 | 6,610 | 6,200 | 6,250 | -380 | -5.7% | 195,800 |
| 2021/10/28 | 6,440 | 6,660 | 6,360 | 6,630 | +190 | +3% | 169,200 |
| 2021/10/27 | 6,280 | 6,610 | 6,180 | 6,440 | +260 | +4.2% | 265,200 |
| 2021/10/26 | 6,110 | 6,190 | 5,870 | 6,180 | +200 | +3.3% | 203,100 |
| 2021/10/25 | 5,860 | 6,110 | 5,790 | 5,980 | +20 | +0.3% | 224,100 |
| 2021/10/22 | 5,580 | 6,040 | 5,560 | 5,960 | +500 | +9.2% | 323,600 |
| 2021/10/21 | 5,470 | 5,700 | 5,350 | 5,460 | ±0 | ±0% | 249,500 |
| 2021/10/20 | 5,640 | 5,750 | 5,380 | 5,460 | -280 | -4.9% | 433,200 |
| 2021/10/19 | 5,730 | 6,120 | 5,520 | 5,740 | +10 | +0.2% | 519,800 |
| 2021/10/18 | 7,000 | 7,030 | 5,630 | 5,730 | -880 | -13.3% | 924,500 |
| 2021/10/15 | 6,440 | 6,680 | 6,310 | 6,610 | +270 | +4.3% | 197,500 |
| 2021/10/14 | 6,360 | 6,640 | 6,230 | 6,340 | +50 | +0.8% | 207,400 |
| 2021/10/13 | 6,410 | 6,570 | 6,230 | 6,290 | -180 | -2.8% | 161,200 |
| 2021/10/12 | 6,490 | 6,600 | 6,210 | 6,470 | +50 | +0.8% | 224,400 |
| 2021/10/11 | 6,200 | 6,490 | 6,090 | 6,420 | +310 | +5.1% | 189,000 |
| 2021/10/08 | 5,810 | 6,110 | 5,780 | 6,110 | +390 | +6.8% | 155,900 |
| 2021/10/07 | 5,650 | 5,930 | 5,610 | 5,720 | +270 | +5% | 201,500 |
| 2021/10/06 | 5,670 | 5,800 | 5,360 | 5,450 | -50 | -0.9% | 190,100 |
| 2021/10/05 | 5,790 | 5,830 | 5,340 | 5,500 | -390 | -6.6% | 315,900 |
| 2021/10/04 | 6,470 | 6,500 | 5,800 | 5,890 | -580 | -9% | 251,300 |
851～
900
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
