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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,152 | 1,197 | 1,139 | 1,171 | +34 | +3% | 41,300 |
| 2025/02/03 | 1,138 | 1,155 | 1,120 | 1,137 | -2 | -0.2% | 52,500 |
| 2025/01/31 | 1,082 | 1,139 | 1,070 | 1,139 | +53 | +4.9% | 44,900 |
| 2025/01/30 | 1,093 | 1,102 | 1,071 | 1,086 | -2 | -0.2% | 24,600 |
| 2025/01/29 | 1,045 | 1,102 | 1,045 | 1,088 | +43 | +4.1% | 30,300 |
| 2025/01/28 | 1,041 | 1,065 | 1,030 | 1,045 | +1 | +0.1% | 16,500 |
| 2025/01/27 | 1,043 | 1,082 | 1,043 | 1,044 | +6 | +0.6% | 40,700 |
| 2025/01/24 | 992 | 1,048 | 992 | 1,038 | +47 | +4.7% | 32,300 |
| 2025/01/23 | 998 | 1,002 | 983 | 991 | -8 | -0.8% | 12,300 |
| 2025/01/22 | 990 | 1,007 | 990 | 999 | +4 | +0.4% | 15,200 |
| 2025/01/21 | 1,015 | 1,015 | 978 | 995 | -6 | -0.6% | 40,300 |
| 2025/01/20 | 1,000 | 1,027 | 991 | 1,001 | +1 | +0.1% | 15,700 |
| 2025/01/17 | 1,009 | 1,017 | 998 | 1,000 | +1 | +0.1% | 19,200 |
| 2025/01/16 | 1,046 | 1,053 | 990 | 999 | -47 | -4.5% | 48,400 |
| 2025/01/15 | 1,048 | 1,107 | 1,016 | 1,046 | -11 | -1% | 62,000 |
| 2025/01/14 | 1,084 | 1,129 | 1,007 | 1,057 | -40 | -3.6% | 236,300 |
| 2025/01/10 | 1,077 | 1,124 | 1,073 | 1,097 | +20 | +1.9% | 83,500 |
| 2025/01/09 | 1,080 | 1,080 | 1,053 | 1,077 | +17 | +1.6% | 28,000 |
| 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 |
151～
200
件表示中 / 1351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 | 74,100円 | +9.1% | -14.5% | 0.00% | 14.30倍 | -0.76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 |
| ハンモック | 157,900円 | +8.8% | +7.5% | 2.53% | 10.61倍 | 2.44倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| モルフォ | 124,600円 | +12.1% | +37.6% | 0.00% | 20.45倍 | 1.90倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| エキサイトＨＤ | 140,800円 | +21.0% | +58.2% | 2.24% | 21.10倍 | 1.93倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| オービーシステ | 288,400円 | +22.3% | +25.5% | 3.47% | 11.29倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
