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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 6,400 | 6,750 | 6,400 | 6,470 | +30 | +0.5% | 150,500 |
| 2021/09/30 | 6,850 | 7,070 | 6,420 | 6,440 | -450 | -6.5% | 242,800 |
| 2021/09/29 | 6,710 | 6,990 | 6,670 | 6,890 | -20 | -0.3% | 115,000 |
| 2021/09/28 | 6,940 | 7,120 | 6,620 | 6,910 | -10 | -0.1% | 217,400 |
| 2021/09/27 | 6,750 | 6,950 | 6,700 | 6,920 | +70 | +1% | 167,500 |
| 2021/09/24 | 6,670 | 6,910 | 6,540 | 6,850 | +480 | +7.5% | 331,600 |
| 2021/09/22 | 6,280 | 6,550 | 6,140 | 6,370 | +290 | +4.8% | 300,800 |
| 2021/09/21 | 5,970 | 6,150 | 5,860 | 6,080 | -180 | -2.9% | 134,600 |
| 2021/09/17 | 6,090 | 6,330 | 5,860 | 6,260 | +130 | +2.1% | 122,200 |
| 2021/09/16 | 6,510 | 6,580 | 5,710 | 6,130 | -330 | -5.1% | 317,600 |
| 2021/09/15 | 6,110 | 6,590 | 6,030 | 6,460 | +350 | +5.7% | 257,600 |
| 2021/09/14 | 6,090 | 6,170 | 5,970 | 6,110 | -10 | -0.2% | 126,800 |
| 2021/09/13 | 6,090 | 6,250 | 5,920 | 6,120 | -170 | -2.7% | 246,900 |
| 2021/09/10 | 5,680 | 6,350 | 5,570 | 6,290 | +620 | +10.9% | 379,100 |
| 2021/09/09 | 5,700 | 5,770 | 5,470 | 5,670 | -20 | -0.4% | 172,100 |
| 2021/09/08 | 5,700 | 5,800 | 5,550 | 5,690 | -10 | -0.2% | 214,400 |
| 2021/09/07 | 5,580 | 5,710 | 5,310 | 5,700 | -50 | -0.9% | 324,500 |
| 2021/09/06 | 5,320 | 5,810 | 5,320 | 5,750 | +480 | +9.1% | 357,300 |
| 2021/09/03 | 4,920 | 5,430 | 4,855 | 5,270 | +320 | +6.5% | 442,800 |
| 2021/09/02 | 4,730 | 5,070 | 4,640 | 4,950 | +215 | +4.5% | 309,300 |
| 2021/09/01 | 4,535 | 4,740 | 4,360 | 4,735 | +200 | +4.4% | 243,100 |
| 2021/08/31 | 4,195 | 4,550 | 4,150 | 4,535 | +340 | +8.1% | 241,200 |
| 2021/08/30 | 4,115 | 4,220 | 4,090 | 4,195 | +140 | +3.5% | 58,800 |
| 2021/08/27 | 4,040 | 4,175 | 4,005 | 4,055 | -10 | -0.2% | 58,600 |
| 2021/08/26 | 4,170 | 4,175 | 4,040 | 4,065 | -115 | -2.8% | 83,400 |
| 2021/08/25 | 4,225 | 4,225 | 4,090 | 4,180 | -50 | -1.2% | 86,100 |
| 2021/08/24 | 4,200 | 4,255 | 4,150 | 4,230 | +100 | +2.4% | 100,200 |
| 2021/08/23 | 4,035 | 4,150 | 3,945 | 4,130 | +195 | +5% | 137,500 |
| 2021/08/20 | 3,990 | 4,255 | 3,895 | 3,935 | -20 | -0.5% | 297,100 |
| 2021/08/19 | 4,340 | 4,455 | 3,955 | 3,955 | +85 | +2.2% | 1,148,900 |
| 2021/08/18 | 3,700 | 3,875 | 3,635 | 3,870 | +125 | +3.3% | 52,100 |
| 2021/08/17 | 3,850 | 3,905 | 3,745 | 3,745 | -120 | -3.1% | 27,100 |
| 2021/08/16 | 3,880 | 3,895 | 3,755 | 3,865 | -15 | -0.4% | 23,600 |
| 2021/08/13 | 3,875 | 3,895 | 3,705 | 3,880 | +50 | +1.3% | 38,400 |
| 2021/08/12 | 3,945 | 3,945 | 3,795 | 3,830 | -115 | -2.9% | 51,500 |
| 2021/08/11 | 3,840 | 3,945 | 3,780 | 3,945 | +175 | +4.6% | 83,100 |
| 2021/08/10 | 3,655 | 3,795 | 3,640 | 3,770 | +115 | +3.1% | 52,700 |
| 2021/08/06 | 3,510 | 3,690 | 3,490 | 3,655 | +125 | +3.5% | 56,300 |
| 2021/08/05 | 3,450 | 3,590 | 3,450 | 3,530 | +55 | +1.6% | 28,000 |
| 2021/08/04 | 3,520 | 3,555 | 3,430 | 3,475 | -40 | -1.1% | 29,900 |
| 2021/08/03 | 3,590 | 3,630 | 3,485 | 3,515 | -95 | -2.6% | 40,700 |
| 2021/08/02 | 3,595 | 3,695 | 3,550 | 3,610 | +20 | +0.6% | 44,300 |
| 2021/07/30 | 3,680 | 3,730 | 3,530 | 3,590 | -80 | -2.2% | 72,000 |
| 2021/07/29 | 3,775 | 3,830 | 3,660 | 3,670 | -70 | -1.9% | 64,600 |
| 2021/07/28 | 3,950 | 3,980 | 3,690 | 3,740 | -265 | -6.6% | 184,300 |
| 2021/07/27 | 4,110 | 4,180 | 3,980 | 4,005 | -120 | -2.9% | 93,200 |
| 2021/07/26 | 4,340 | 4,440 | 4,080 | 4,125 | -105 | -2.5% | 202,700 |
| 2021/07/21 | 4,160 | 4,430 | 4,135 | 4,230 | +175 | +4.3% | 236,400 |
| 2021/07/20 | 4,160 | 4,400 | 4,045 | 4,055 | -100 | -2.4% | 203,800 |
| 2021/07/19 | 4,300 | 4,300 | 4,005 | 4,155 | -270 | -6.1% | 305,600 |
901～
950
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
