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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,910 | 3,920 | 3,805 | 3,810 | -85 | -2.2% | 43,800 |
| 2021/05/06 | 3,920 | 3,920 | 3,775 | 3,895 | -50 | -1.3% | 95,300 |
| 2021/04/30 | 4,055 | 4,095 | 3,940 | 3,945 | -140 | -3.4% | 71,000 |
| 2021/04/28 | 4,155 | 4,160 | 4,060 | 4,085 | -70 | -1.7% | 45,200 |
| 2021/04/27 | 4,315 | 4,360 | 4,155 | 4,155 | -145 | -3.4% | 75,500 |
| 2021/04/26 | 4,405 | 4,450 | 4,235 | 4,300 | -90 | -2.1% | 86,800 |
| 2021/04/23 | 4,390 | 4,630 | 4,355 | 4,390 | -55 | -1.2% | 219,900 |
| 2021/04/22 | 4,315 | 4,445 | 4,155 | 4,445 | +200 | +4.7% | 236,700 |
| 2021/04/21 | 4,050 | 4,290 | 3,980 | 4,245 | +135 | +3.3% | 175,800 |
| 2021/04/20 | 4,285 | 4,420 | 4,015 | 4,110 | -185 | -4.3% | 251,000 |
| 2021/04/19 | 4,325 | 4,540 | 4,275 | 4,295 | -65 | -1.5% | 143,700 |
| 2021/04/16 | 4,005 | 4,400 | 4,005 | 4,360 | +385 | +9.7% | 272,000 |
| 2021/04/15 | 3,960 | 4,015 | 3,830 | 3,975 | -170 | -4.1% | 217,800 |
| 2021/04/14 | 4,170 | 4,175 | 4,060 | 4,145 | -30 | -0.7% | 84,100 |
| 2021/04/13 | 4,100 | 4,230 | 4,025 | 4,175 | +65 | +1.6% | 48,400 |
| 2021/04/12 | 4,285 | 4,285 | 4,100 | 4,110 | -175 | -4.1% | 64,900 |
| 2021/04/09 | 4,300 | 4,360 | 4,270 | 4,285 | ±0 | ±0% | 49,900 |
| 2021/04/08 | 4,240 | 4,340 | 4,200 | 4,285 | +10 | +0.2% | 36,300 |
| 2021/04/07 | 4,100 | 4,300 | 4,085 | 4,275 | +125 | +3% | 37,400 |
| 2021/04/06 | 4,260 | 4,295 | 4,100 | 4,150 | -70 | -1.7% | 53,400 |
| 2021/04/05 | 4,335 | 4,335 | 4,200 | 4,220 | -70 | -1.6% | 58,000 |
| 2021/04/02 | 4,350 | 4,355 | 4,205 | 4,290 | +10 | +0.2% | 68,900 |
| 2021/04/01 | 4,240 | 4,310 | 4,185 | 4,280 | +70 | +1.7% | 81,200 |
| 2021/03/31 | 4,055 | 4,215 | 4,055 | 4,210 | +120 | +2.9% | 58,200 |
| 2021/03/30 | 4,030 | 4,125 | 4,020 | 4,090 | +100 | +2.5% | 61,000 |
| 2021/03/29 | 4,090 | 4,155 | 3,960 | 3,990 | -25 | -0.6% | 78,900 |
| 2021/03/26 | 3,840 | 4,080 | 3,840 | 4,015 | +265 | +7.1% | 98,200 |
| 2021/03/25 | 3,805 | 3,930 | 3,700 | 3,750 | -125 | -3.2% | 83,700 |
| 2021/03/24 | 3,860 | 3,975 | 3,785 | 3,875 | -75 | -1.9% | 94,500 |
| 2021/03/23 | 4,190 | 4,190 | 3,925 | 3,950 | -245 | -5.8% | 171,000 |
| 2021/03/22 | 4,355 | 4,415 | 4,135 | 4,195 | +215 | +5.4% | 247,200 |
| 2021/03/19 | 3,960 | 4,045 | 3,945 | 3,980 | -120 | -2.9% | 68,200 |
| 2021/03/18 | 4,080 | 4,105 | 3,990 | 4,100 | +135 | +3.4% | 50,200 |
| 2021/03/17 | 3,980 | 4,035 | 3,935 | 3,965 | +10 | +0.3% | 47,900 |
| 2021/03/16 | 3,850 | 4,040 | 3,850 | 3,955 | +110 | +2.9% | 73,500 |
| 2021/03/15 | 3,980 | 4,005 | 3,785 | 3,845 | -70 | -1.8% | 74,800 |
| 2021/03/12 | 3,750 | 3,920 | 3,750 | 3,915 | +300 | +8.3% | 112,300 |
| 2021/03/11 | 3,520 | 3,625 | 3,460 | 3,615 | +165 | +4.8% | 46,300 |
| 2021/03/10 | 3,480 | 3,570 | 3,425 | 3,450 | +35 | +1% | 35,300 |
| 2021/03/09 | 3,330 | 3,455 | 3,270 | 3,415 | +15 | +0.4% | 47,100 |
| 2021/03/08 | 3,505 | 3,560 | 3,360 | 3,400 | -95 | -2.7% | 49,500 |
| 2021/03/05 | 3,480 | 3,520 | 3,320 | 3,495 | -50 | -1.4% | 78,400 |
| 2021/03/04 | 3,585 | 3,640 | 3,455 | 3,545 | -145 | -3.9% | 109,400 |
| 2021/03/03 | 3,750 | 3,790 | 3,665 | 3,690 | -130 | -3.4% | 51,400 |
| 2021/03/02 | 3,870 | 3,940 | 3,765 | 3,820 | -85 | -2.2% | 44,100 |
| 2021/03/01 | 3,865 | 4,010 | 3,780 | 3,905 | +40 | +1% | 51,000 |
| 2021/02/26 | 3,745 | 3,950 | 3,660 | 3,865 | +25 | +0.7% | 111,000 |
| 2021/02/25 | 4,090 | 4,095 | 3,830 | 3,840 | -190 | -4.7% | 140,100 |
| 2021/02/24 | 4,220 | 4,220 | 4,000 | 4,030 | -195 | -4.6% | 73,300 |
| 2021/02/22 | 4,145 | 4,245 | 4,095 | 4,225 | +150 | +3.7% | 46,700 |
1001～
1050
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
