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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,152 | 1,152 | 1,065 | 1,081 | -58 | -5.1% | 166,600 |
| 2024/10/22 | 1,215 | 1,229 | 1,121 | 1,139 | -99 | -8% | 193,600 |
| 2024/10/21 | 1,224 | 1,254 | 1,202 | 1,238 | -2 | -0.2% | 87,300 |
| 2024/10/18 | 1,334 | 1,340 | 1,225 | 1,240 | -83 | -6.3% | 205,100 |
| 2024/10/17 | 1,351 | 1,351 | 1,263 | 1,323 | -33 | -2.4% | 183,300 |
| 2024/10/16 | 1,509 | 1,536 | 1,302 | 1,356 | -193 | -12.5% | 447,100 |
| 2024/10/15 | 1,555 | 1,555 | 1,501 | 1,549 | +6 | +0.4% | 62,200 |
| 2024/10/11 | 1,550 | 1,573 | 1,535 | 1,543 | -21 | -1.3% | 39,900 |
| 2024/10/10 | 1,607 | 1,630 | 1,556 | 1,564 | -54 | -3.3% | 36,300 |
| 2024/10/09 | 1,560 | 1,630 | 1,557 | 1,618 | +49 | +3.1% | 31,700 |
| 2024/10/08 | 1,585 | 1,598 | 1,530 | 1,569 | -12 | -0.8% | 60,300 |
| 2024/10/07 | 1,610 | 1,620 | 1,542 | 1,581 | -25 | -1.6% | 75,600 |
| 2024/10/04 | 1,580 | 1,630 | 1,577 | 1,606 | +13 | +0.8% | 78,100 |
| 2024/10/03 | 1,630 | 1,670 | 1,551 | 1,593 | -27 | -1.7% | 102,800 |
| 2024/10/02 | 1,763 | 1,783 | 1,603 | 1,620 | -183 | -10.1% | 239,900 |
| 2024/10/01 | 1,771 | 1,835 | 1,760 | 1,803 | +31 | +1.7% | 55,300 |
| 2024/09/30 | 1,720 | 1,872 | 1,712 | 1,772 | -14 | -0.8% | 94,200 |
| 2024/09/27 | 1,793 | 1,821 | 1,750 | 1,786 | +16 | +0.9% | 45,400 |
| 2024/09/26 | 1,777 | 1,786 | 1,730 | 1,770 | +8 | +0.5% | 34,100 |
| 2024/09/25 | 1,800 | 1,844 | 1,756 | 1,762 | -53 | -2.9% | 50,100 |
| 2024/09/24 | 1,813 | 1,888 | 1,800 | 1,815 | +19 | +1.1% | 107,400 |
| 2024/09/20 | 1,811 | 1,850 | 1,779 | 1,796 | +21 | +1.2% | 71,600 |
| 2024/09/19 | 1,700 | 1,835 | 1,700 | 1,775 | +117 | +7.1% | 148,000 |
| 2024/09/18 | 1,689 | 1,693 | 1,612 | 1,658 | -20 | -1.2% | 61,700 |
| 2024/09/17 | 1,733 | 1,734 | 1,623 | 1,678 | -49 | -2.8% | 72,300 |
| 2024/09/13 | 1,737 | 1,765 | 1,708 | 1,727 | -23 | -1.3% | 40,000 |
| 2024/09/12 | 1,681 | 1,779 | 1,681 | 1,750 | +98 | +5.9% | 64,400 |
| 2024/09/11 | 1,735 | 1,753 | 1,615 | 1,652 | -82 | -4.7% | 94,900 |
| 2024/09/10 | 1,779 | 1,812 | 1,714 | 1,734 | +3 | +0.2% | 91,900 |
| 2024/09/09 | 1,613 | 1,747 | 1,611 | 1,731 | +38 | +2.2% | 102,400 |
| 2024/09/06 | 1,798 | 1,798 | 1,650 | 1,693 | -88 | -4.9% | 118,000 |
| 2024/09/05 | 1,728 | 1,839 | 1,720 | 1,781 | +88 | +5.2% | 107,500 |
| 2024/09/04 | 1,680 | 1,742 | 1,655 | 1,693 | -61 | -3.5% | 107,600 |
| 2024/09/03 | 1,660 | 1,762 | 1,631 | 1,754 | +99 | +6% | 92,600 |
| 2024/09/02 | 1,646 | 1,698 | 1,626 | 1,655 | -4 | -0.2% | 66,600 |
| 2024/08/30 | 1,637 | 1,668 | 1,622 | 1,659 | +28 | +1.7% | 56,300 |
| 2024/08/29 | 1,637 | 1,695 | 1,608 | 1,631 | -46 | -2.7% | 68,600 |
| 2024/08/28 | 1,754 | 1,754 | 1,605 | 1,677 | -77 | -4.4% | 161,700 |
| 2024/08/27 | 1,726 | 1,770 | 1,689 | 1,754 | +28 | +1.6% | 115,800 |
| 2024/08/26 | 1,620 | 1,770 | 1,616 | 1,726 | +126 | +7.9% | 221,300 |
| 2024/08/23 | 1,587 | 1,605 | 1,550 | 1,600 | +17 | +1.1% | 54,000 |
| 2024/08/22 | 1,572 | 1,612 | 1,546 | 1,583 | +22 | +1.4% | 72,500 |
| 2024/08/21 | 1,599 | 1,625 | 1,542 | 1,561 | -82 | -5% | 127,800 |
| 2024/08/20 | 1,499 | 1,668 | 1,498 | 1,643 | +172 | +11.7% | 215,500 |
| 2024/08/19 | 1,500 | 1,503 | 1,455 | 1,471 | -19 | -1.3% | 84,300 |
| 2024/08/16 | 1,445 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 74,000 |
| 2024/08/15 | 1,479 | 1,480 | 1,425 | 1,430 | -36 | -2.5% | 63,700 |
| 2024/08/14 | 1,442 | 1,482 | 1,420 | 1,466 | +38 | +2.7% | 77,000 |
| 2024/08/13 | 1,301 | 1,437 | 1,294 | 1,428 | +123 | +9.4% | 88,700 |
| 2024/08/09 | 1,310 | 1,361 | 1,265 | 1,305 | +2 | +0.2% | 86,800 |
151～
200
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
