4490 ビザスク

4490
2021/02/26
時価
339億円
PER 予
357.34倍
PBR
36.02倍
配当 予
0%
ROE 予
10.08%
ROA 予
5.61%
資料
Link
CSV,JSON

時価総額

2020/09/30~2021/02/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
02/263,7453,9503,6603,865+0.65%111,000339億4706万-8.5%357.3436.02
02/254,0904,0953,8303,840-4.71%140,100337億2748万-9.9%355.0335.79
02/244,2204,2204,0004,030-4.62%73,300353億9629万-6.41%372.5937.56
02/224,1454,2454,0954,225+3.68%46,700371億902万-2.31%390.6239.37
02/193,9904,1053,9304,075+1.37%95,300356億9618万-6.13%376.7537.98
02/184,1254,2004,0204,020-3.37%73,300352億1439万-8.24%371.6737.46
02/174,3554,3754,1304,160-3.59%105,900364億4076万-5.88%384.6138.77
02/164,1804,4004,1604,315+2.13%117,000377億9853万-2.88%398.9440.21
02/154,1304,2254,0554,225+3.94%57,400370億1015万-5.12%390.6239.37
02/124,0804,1554,0304,065-1.57%56,800356億858万-9.08%375.8337.88
02/104,1454,2304,1004,130-0.24%34,900361億7797万-8.16%381.8438.49
02/094,2054,2054,0404,140-0.24%64,000362億6557万-8.31%382.7638.58
02/084,2004,2254,0804,150-0.24%60,100363億5317万-8.63%383.6938.67
02/054,1854,3104,1504,160-1.65%61,300364億4076万-8.65%384.6138.77
02/044,4254,4254,1404,230-2.53%109,900370億5395万-7.34%391.0839.42
02/034,4304,4604,2654,340-0.34%105,500380億1753万-5.16%401.2540.45
02/024,2204,3954,1554,355+5.32%110,900381億4892万-4.62%402.6440.59
02/014,1204,2303,9854,135-1.31%99,200362億2177万-9.16%382.338.54
01/294,2204,3354,0204,190-0.12%157,900367億356万-7.83%387.3839.05
01/284,2004,2904,1604,195-2.1%99,100367億4736万-7.52%387.8539.09
01/274,4204,4404,2704,285-3.05%130,400375億3574万-5.49%396.1739.93
01/264,6604,6704,3604,420-5.96%225,700387億1831万-2.28%408.6541.19
01/254,6654,7204,6104,700+0.86%120,500411億7106万+4.21%434.5443.8
01/224,6504,7154,5404,660-0.85%154,700408億2066万+3.97%430.8443.43
01/214,8204,9104,6004,700-2.39%197,500411億6753万+5.62%434.5443.8
01/204,9005,0204,7704,815-2.53%142,200421億7482万+8.76%445.1744.87
01/194,6005,0204,5454,940+9.78%369,200432億6970万+12.32%456.7346.04
01/184,5404,6604,4404,500-2.39%164,500394億1572万+3.42%416.0541.94
01/155,3305,3304,5754,610-9.43%565,700403億7922万+6.69%426.2242.96
01/145,2005,4505,0305,090+1.8%344,600445億8356万+18.87%470.5947.44
01/134,7455,0904,7005,000+6.04%208,800437億9525万+18.4%462.2746.6
01/124,6554,7954,6004,715+2.84%73,300412億9892万+12.99%435.9243.94
01/084,7904,8004,5154,585-1.93%101,400401億6024万+10.88%423.942.73
01/074,6604,6954,5254,675-0.43%80,800409億4855万+13.77%432.2243.57
01/064,7004,9004,6454,695+2.07%161,000411億2373万+15.16%434.0743.75
01/054,6954,7354,5604,600-4.17%129,800402億9163万+13.75%425.2942.87
01/044,5204,8004,4304,800+7.62%218,900420億4344万+19.7%443.7844.73
2020
12/304,4204,5204,3054,460+0.9%83,900390億6536万+12.37%412.3541.56
12/294,4504,4904,2804,420-2.21%128,800387億1500万+12.15%408.6541.19
12/284,1654,6204,1504,520+10.38%350,700395億9090万+15.34%417.8942.12
12/254,0304,1003,9954,095+2.5%54,800358億6830万+5.11%378.638.16
12/244,0104,1353,9803,995+0.38%60,300349億9240万+2.78%369.3637.23
12/233,9754,0203,8853,980+1.14%71,100348億6101万+2.47%367.9737.09
12/224,1604,1603,8703,935-5.18%92,200344億6686万+1.44%363.8136.67
12/214,0804,2104,0304,150+3.49%71,000361億3944万+6.77%383.6938.67
12/184,0404,1453,9654,010-2.43%59,600349億2028万+3.16%370.7437.37
12/174,0004,1153,8954,110+2.75%76,500357億9111万+5.68%379.9938.3
12/163,8654,0253,7604,000+4.03%113,300348億3320万+2.88%369.8237.28
12/154,2554,3153,8153,845-6.9%247,500334億8341万-1.21%355.4935.83
12/144,1504,2354,0854,130+1.23%154,700359億6527万+5.33%381.8438.49
12/113,8804,1653,8104,080+7.94%168,700355億2986万+3.63%377.2138.02
12/103,7303,8403,7053,780+1.07%65,000329億1737万-4.45%349.4835.23
12/093,6303,8103,6303,740+3.03%58,200325億6904万-5.84%345.7834.85
12/083,5653,6753,5303,630-0.14%70,200316億1112万-8.75%335.6133.83
12/073,6753,7103,5803,635-2.94%56,300316億5467万-8.9%336.0733.88
12/043,7303,8003,4403,745-0.53%176,500326億1258万-6.86%346.2434.9
12/033,9103,9103,7503,765-3.95%68,200327億8674万-7.11%348.0935.09
12/023,9553,9553,8303,920+0.9%53,300341億3653万-3.66%362.4236.53
12/013,9453,9803,7653,885+0.13%104,900338億3174万-4.85%359.1936.21
11/303,7303,8803,7053,880+4.02%70,800337億8820万-5.78%358.7235.85
11/273,7753,8353,6953,730-1.19%48,700324億8195万-9.97%344.8634.46
11/263,8003,8653,7103,775-0.13%50,000328億7383万-9.82%349.0234.88
11/253,9003,9103,7403,780-2.33%73,000329億1737万-10.68%349.4834.93
11/243,9954,0503,8453,870-1.53%84,500337億112万-9.54%357.835.76
11/203,8803,9653,8353,930+1.29%45,300340億5718万-8.48%363.3536.14
11/193,8703,9303,8003,880-1.02%73,700336億2388万-9.35%358.7235.68
11/183,8203,9953,8103,920+1.69%60,300339億7052万-8.33%362.4236.04
11/174,0004,0603,8153,855-6.55%132,200334億723万-9.74%356.4135.45
11/164,2304,2754,0704,125-0.84%71,200357億4704万-3.49%381.3737.93
11/134,2004,2254,0454,160+2.34%97,600360億5035万-2.19%384.6138.25
11/124,1954,2953,9804,0650%114,000352億2708万-3.86%375.8337.38
11/113,8204,1753,7854,065-0.85%175,600352億2708万-3.35%375.8337.38
11/104,2754,2753,9954,100-10.28%191,800355億3039万-2.05%379.0637.7
11/094,6804,7204,5304,570+0.55%112,200396億339万+9.8%422.5242.02
11/064,6254,6804,4004,545-0.22%186,500393億8674万+10.34%420.2141.79
11/054,4154,6354,3204,555+9.1%298,400394億7340万+11.51%421.1341.88
11/044,0204,3103,9054,175+7.6%228,000361億8034万+2.93%38638.39
11/023,9304,0103,6503,880-1.4%183,300336億2388万-3.79%358.7235.68
10/304,3504,4053,8503,935-10.97%332,100341億51万-2.04%363.8136.18
10/294,4654,6454,3304,420-2.54%197,400383億349万+10.64%408.6540.64
10/284,1654,6054,1504,535+8.62%345,500393億8万+14.61%419.2841.7
10/274,0504,3554,0004,175-2%272,700361億8034万+6.83%38638.39
10/264,8704,9554,2504,260-10.79%410,200369億1694万+10.11%393.8639.17
10/234,3654,8604,3354,775+6.23%401,300413億7991万+24.71%441.4743.91
10/224,9105,0104,3004,495-6.65%362,900389億5344万+19.33%415.5841.33
10/215,1605,2704,7804,815-2.03%415,700415億6476万+29.68%445.1744.1
10/204,7905,0504,5104,915-0.51%721,900424億2800万+35.14%454.4145.02
10/194,3504,9704,3004,940+15.69%1,407,700426億4380万+39.04%456.7345.25
10/164,2704,2704,1904,270+19.61%310,700368億6013万+23.16%394.7839.11
10/153,8153,8403,5553,570-5.56%176,400308億1748万+4.66%330.0632.7
10/143,7453,8653,6453,780-0.26%135,500326億3028万+11.83%349.4834.62
10/133,9304,0253,7653,790-3.44%233,100327億1660万+13.13%350.434.71
10/123,6503,9253,6103,925+8.88%257,300338億8197万+18.12%362.8835.95
10/093,5253,6353,4853,605+1.69%100,100311億1962万+9.41%333.333.02
10/083,5203,6003,4653,545+0.71%58,800306億168万+8.24%327.7532.47
10/073,5103,6203,4453,520-0.85%98,000303億8587万+8.04%325.4432.24
10/063,5803,6403,4753,550+1.14%79,700306億4484万+9.67%328.2132.52
10/053,4753,5953,3803,510+0.43%119,300302億9954万+8.94%324.5232.15
10/023,7203,7453,4403,495-5.54%136,900301億7006万+8.74%323.1332.01
09/303,8653,8653,6503,700-3.39%131,900319億3969万+15.41%342.0833.89