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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/08 | 1,295 | 1,335 | 1,270 | 1,303 | -22 | -1.7% | 55,500 |
| 2024/08/07 | 1,217 | 1,379 | 1,217 | 1,325 | +57 | +4.5% | 105,000 |
| 2024/08/06 | 1,325 | 1,394 | 1,228 | 1,268 | -6 | -0.5% | 168,500 |
| 2024/08/05 | 1,305 | 1,430 | 1,227 | 1,274 | -91 | -6.7% | 338,800 |
| 2024/08/02 | 1,378 | 1,395 | 1,330 | 1,365 | -50 | -3.5% | 150,700 |
| 2024/08/01 | 1,500 | 1,500 | 1,380 | 1,415 | -109 | -7.2% | 126,900 |
| 2024/07/31 | 1,510 | 1,524 | 1,470 | 1,524 | +8 | +0.5% | 62,500 |
| 2024/07/30 | 1,490 | 1,539 | 1,429 | 1,516 | -14 | -0.9% | 234,600 |
| 2024/07/29 | 1,327 | 1,572 | 1,281 | 1,530 | +233 | +18% | 724,500 |
| 2024/07/26 | 1,370 | 1,386 | 1,291 | 1,297 | -87 | -6.3% | 191,400 |
| 2024/07/25 | 1,332 | 1,409 | 1,316 | 1,384 | -38 | -2.7% | 226,200 |
| 2024/07/24 | 1,420 | 1,489 | 1,378 | 1,422 | +10 | +0.7% | 262,200 |
| 2024/07/23 | 1,421 | 1,423 | 1,350 | 1,412 | +2 | +0.1% | 294,500 |
201～
250
件表示中 / 1320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 | 76,400円 | +9.1% | -14.5% | 0.00% | 14.73倍 | -0.79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 |
| グロースエクス | 212,000円 | +13.8% | +21.3% | 0.00% | 15.35倍 | 2.36倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| Ｓ＆Ｊ | 125,700円 | +29.7% | +23.2% | 0.00% | 19.72倍 | 3.47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 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ハンモック | 161,200円 | +8.8% | +7.5% | 2.48% | 10.83倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
