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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,066 | 1,073 | 1,051 | 1,060 | -6 | -0.6% | 38,600 |
| 2025/01/07 | 1,057 | 1,085 | 1,057 | 1,066 | +11 | +1% | 28,400 |
| 2025/01/06 | 1,105 | 1,106 | 1,052 | 1,055 | -6 | -0.6% | 56,400 |
| 2024/12/30 | 1,057 | 1,092 | 1,057 | 1,061 | +2 | +0.2% | 27,900 |
| 2024/12/27 | 1,067 | 1,085 | 1,051 | 1,059 | ±0 | ±0% | 29,700 |
| 2024/12/26 | 1,043 | 1,071 | 1,040 | 1,059 | +15 | +1.4% | 47,900 |
| 2024/12/25 | 1,077 | 1,077 | 1,044 | 1,044 | -10 | -0.9% | 27,300 |
| 2024/12/24 | 1,098 | 1,111 | 1,054 | 1,054 | -55 | -5% | 41,800 |
| 2024/12/23 | 1,082 | 1,120 | 1,065 | 1,109 | +18 | +1.6% | 52,500 |
| 2024/12/20 | 1,102 | 1,123 | 1,090 | 1,091 | -17 | -1.5% | 30,300 |
| 2024/12/19 | 1,101 | 1,134 | 1,099 | 1,108 | -12 | -1.1% | 40,200 |
| 2024/12/18 | 1,154 | 1,154 | 1,120 | 1,120 | -42 | -3.6% | 30,900 |
| 2024/12/17 | 1,196 | 1,196 | 1,162 | 1,162 | -43 | -3.6% | 47,200 |
| 2024/12/16 | 1,195 | 1,220 | 1,190 | 1,205 | +3 | +0.2% | 20,600 |
| 2024/12/13 | 1,227 | 1,260 | 1,201 | 1,202 | -13 | -1.1% | 53,100 |
| 2024/12/12 | 1,210 | 1,272 | 1,210 | 1,215 | +6 | +0.5% | 76,400 |
| 2024/12/11 | 1,191 | 1,217 | 1,187 | 1,209 | +17 | +1.4% | 18,800 |
| 2024/12/10 | 1,230 | 1,236 | 1,189 | 1,192 | -38 | -3.1% | 18,200 |
| 2024/12/09 | 1,152 | 1,238 | 1,148 | 1,230 | +77 | +6.7% | 48,800 |
| 2024/12/06 | 1,151 | 1,169 | 1,140 | 1,153 | +1 | +0.1% | 41,500 |
| 2024/12/05 | 1,178 | 1,200 | 1,151 | 1,152 | -34 | -2.9% | 30,500 |
| 2024/12/04 | 1,182 | 1,209 | 1,176 | 1,186 | ±0 | ±0% | 35,800 |
| 2024/12/03 | 1,211 | 1,237 | 1,180 | 1,186 | -29 | -2.4% | 42,600 |
| 2024/12/02 | 1,200 | 1,252 | 1,200 | 1,215 | +15 | +1.3% | 44,400 |
| 2024/11/29 | 1,194 | 1,216 | 1,194 | 1,200 | -3 | -0.2% | 17,300 |
| 2024/11/28 | 1,194 | 1,209 | 1,186 | 1,203 | -1 | -0.1% | 12,900 |
| 2024/11/27 | 1,208 | 1,222 | 1,188 | 1,204 | -18 | -1.5% | 20,900 |
| 2024/11/26 | 1,224 | 1,249 | 1,203 | 1,222 | +4 | +0.3% | 30,300 |
| 2024/11/25 | 1,199 | 1,218 | 1,146 | 1,218 | +18 | +1.5% | 39,300 |
| 2024/11/22 | 1,218 | 1,218 | 1,190 | 1,200 | -18 | -1.5% | 26,100 |
| 2024/11/21 | 1,217 | 1,229 | 1,200 | 1,218 | +1 | +0.1% | 10,400 |
| 2024/11/20 | 1,230 | 1,240 | 1,205 | 1,217 | -13 | -1.1% | 26,400 |
| 2024/11/19 | 1,216 | 1,244 | 1,210 | 1,230 | +21 | +1.7% | 39,600 |
| 2024/11/18 | 1,188 | 1,209 | 1,182 | 1,209 | -2 | -0.2% | 20,700 |
| 2024/11/15 | 1,215 | 1,230 | 1,195 | 1,211 | +18 | +1.5% | 31,700 |
| 2024/11/14 | 1,204 | 1,213 | 1,168 | 1,193 | -20 | -1.6% | 57,100 |
| 2024/11/13 | 1,221 | 1,243 | 1,205 | 1,213 | +11 | +0.9% | 70,200 |
| 2024/11/12 | 1,192 | 1,215 | 1,173 | 1,202 | +13 | +1.1% | 43,800 |
| 2024/11/11 | 1,201 | 1,221 | 1,189 | 1,189 | -20 | -1.7% | 33,700 |
| 2024/11/08 | 1,225 | 1,247 | 1,190 | 1,209 | +11 | +0.9% | 88,800 |
| 2024/11/07 | 1,156 | 1,239 | 1,156 | 1,198 | +63 | +5.6% | 77,800 |
| 2024/11/06 | 1,104 | 1,170 | 1,104 | 1,135 | +38 | +3.5% | 65,300 |
| 2024/11/05 | 1,110 | 1,122 | 1,058 | 1,097 | -2 | -0.2% | 59,200 |
| 2024/11/01 | 1,143 | 1,156 | 1,085 | 1,099 | -65 | -5.6% | 147,200 |
| 2024/10/31 | 1,120 | 1,170 | 1,116 | 1,164 | +32 | +2.8% | 68,100 |
| 2024/10/30 | 1,112 | 1,140 | 1,101 | 1,132 | +29 | +2.6% | 63,000 |
| 2024/10/29 | 1,085 | 1,123 | 1,061 | 1,103 | +17 | +1.6% | 70,000 |
| 2024/10/28 | 1,030 | 1,098 | 1,026 | 1,086 | +42 | +4% | 69,000 |
| 2024/10/25 | 1,049 | 1,088 | 1,025 | 1,044 | -31 | -2.9% | 126,300 |
| 2024/10/24 | 1,069 | 1,110 | 1,060 | 1,075 | -6 | -0.6% | 123,300 |
101～
150
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
