4490 ビザスク

4490
2020/07/15
時価
185億円
PER 予
516.37倍
PBR
23.22倍
配当 予
0%
ROE 予
4.5%
ROA 予
2.63%
資料
Link
CSV,JSON

株価チャート

株価

7/15

前日 (7/14)
2,150
始値
2,000
高値
2,179
安値
1,890
終値 +0.47%
2,160
出来高 +1.1%
578,900

乖離率

株価(5日)
移動平均値
+5.52%
2,047
株価(25日)
移動平均値
+11.57%
1,936
出来高(5日)
移動平均値
+109.59%
276,200

2020/03/10~2020/07/15

株価推移

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
2020
07/152,0002,1791,8902,160+0.47%578,900185億8928万+11.57%516.3723.22
07/142,1712,2262,0772,150+5.44%572,600185億322万+11.11%513.9823.11
07/132,0202,0731,9982,039+2.72%126,300175億4793万+5.59%487.4421.92
07/101,9001,9901,8801,985+4.47%60,100170億8320万+2.58%474.5321.34
07/091,9301,9481,8991,900-1.45%43,100163億5168万-2.11%454.2120.43
07/081,9151,9621,8981,928+2.01%47,500165億9265万-0.82%460.9120.73
07/071,8501,8931,8501,890+2.61%39,400162億6562万-2.93%451.8220.32
07/061,7381,8421,7151,842+5.86%26,300158億5252万-5.88%440.3519.8
07/031,6841,7531,6811,740+3.08%70,900149億7470万-11.63%415.9618.71
07/021,8391,8391,6831,688-6.22%143,200145億2718万-14.7%403.5318.15
07/011,8131,8501,8001,800-1.64%39,200154億9107万-9.59%430.3119.35
06/301,8911,9081,8011,830-1.72%53,700157億4925万-8.27%437.4819.67
06/291,8901,9201,8501,862-3.27%70,000160億2465万-7.04%445.1320.02
06/261,9551,9691,9171,925-0.77%55,200165億6683万-4.42%460.1920.69
06/251,9512,0001,9251,940-3.05%50,700166億9593万-4.15%463.7720.86
06/241,9852,0461,9692,001+1.83%88,400172億2090万-1.67%478.3621.51
06/231,9531,9881,9201,965+1.55%65,400169億1108万-3.86%469.7521.12
06/221,9571,9701,9221,935-1.83%71,900166億5290万-5.38%462.5820.8
06/191,9161,9901,9161,971+2.39%47,800169億6272万-3.52%471.1921.19
06/181,9351,9441,8901,925-1.03%71,300165億6683万-5.5%460.1920.69
06/171,9581,9981,9151,945-2.56%114,900167億3896万-4.33%464.9720.91
06/161,9902,0211,9651,996+5.27%52,300171億7787万-1.77%477.1621.46
06/152,0502,0641,8961,896-5.67%114,500163億1726万-6.46%453.2620.38
06/121,9052,0491,9002,010-3.69%169,400172億9836万-0.74%480.5121.61
06/112,1202,1982,0082,087-1.56%262,600179億6103万+3.47%498.9222.44
06/102,0522,1352,0522,120+3.41%101,800182億4503万+5.63%506.8122.79
06/092,1162,1392,0102,050-4.65%122,400176億4260万+2.86%490.0722.04
06/082,1772,2082,0502,150+0.7%257,400185億322万+8.37%513.9823.11
06/052,0202,1702,0042,135+8.05%239,600183億7413万+8.27%510.3922.95
06/042,0002,0601,9521,976-1.2%148,100170億575万+0.71%472.3821.24
06/032,1162,1291,9912,000-6.1%213,300172億1230万+2.35%478.1221.5
06/022,1522,1772,0802,130-0.7%149,200183億3109万+9.23%509.222.9
06/012,0302,1491,9802,145+7.79%208,500184億6019万+10.62%512.7823.06
05/291,9902,0101,9431,990+0.56%61,200171億2623万+3.06%475.7321.39
05/281,9182,0211,9101,979+3.23%127,100170億3157万+1.85%473.121.28
05/271,9982,0101,9121,917-5.8%197,500164億9798万-1.64%458.2820.61
05/262,1162,1232,0272,035-4.15%116,400175億1351万+4.52%486.4921.88
05/252,2042,2792,1032,123-2.53%145,000182億7085万+9.94%507.5222.82
05/222,2582,2582,0942,178-2.02%124,700187億4419万+14.51%520.6723.41
05/212,2402,3432,1322,223+0.54%350,200190億7400万+18.81%531.4323.83
05/201,9842,2291,9702,211+11.33%362,300189億7104万+20.56%528.5623.7
05/192,0052,0681,9371,986+4.75%282,300170億4047万+10.46%474.7721.29
05/181,8311,9151,7991,896+3.78%76,700162億6824万+7.36%453.2620.32
05/151,8301,8691,7711,827+0.38%69,500156億7620万+5.24%436.7619.58
05/141,9302,0801,8111,820-5.21%183,100156億1614万+6.62%435.0919.51
05/131,8801,9431,8311,920+2.13%99,800164億7417万+14.49%458.9920.58
05/121,8461,8801,8101,880+1.84%48,600161億3096万+14.77%449.4320.15
05/111,8601,9151,8231,846+1.93%92,400158億3923万+15.16%441.319.79
05/081,8201,8311,7751,811-0.82%57,300155億3892万+15.42%432.9419.41
05/071,7311,8261,6901,826+3.34%59,600156億6762万+18.96%436.5219.57
05/011,7901,8291,7221,767-3.44%78,300151億6139万+17.64%422.4218.94
04/301,9171,9171,8261,830-0.97%70,700157億194万+24.41%437.4819.61
04/281,9191,9251,8421,848-1.65%106,900158億5639万+28.16%441.7819.81
04/271,8401,8951,8221,879+5.68%110,800161億2238万+33.17%449.1920.14
04/241,8661,9331,7701,778-6.67%188,000152億5577万+29.12%425.0519.06
04/231,8061,9391,8041,905+3.2%428,300163億4547万+40.69%455.4120.42
04/221,9252,0361,6951,846-6.06%1,205,100158億3923万+38.48%441.319.79
04/212,3002,4301,8071,965-13.85%1,437,400160億8352万+49.09%469.7520.09
04/202,1912,5802,1602,281+7.19%2,837,200186億6998万+75.6%545.2923.32
04/171,9712,1631,9392,128+13.31%1,556,300174億1768万+68.09%508.7221.76
04/161,5901,9881,5501,878+15.21%1,391,100153億7143万+51.94%448.9519.2
04/151,6001,7001,5871,630+16.43%1,126,900133億4155万+32.95%389.6716.67
04/141,4351,5401,4001,400-0.36%411,100114億5900万+15.32%334.6814.31
04/131,3141,4301,2801,405+9.42%323,300114億9992万-335.8814.37
04/101,3001,3501,2571,284-3.02%206,400105億954万-306.9513.13
04/091,2641,3271,2101,324+12.2%404,400108億3694万-316.5113.54
04/081,1981,2551,1551,180+3.06%259,90096億5830万-282.0912.06
04/071,1501,2181,0921,145+4.95%375,80093億7182万-273.7211.71
04/061,1681,2401,0901,091+1.21%343,70089億2983万-260.8111.15
04/039641,0989641,078+13.59%277,30088億2343万-257.7111.02
04/029961,007941949-4.14%71,50077億6756万-226.879.7
04/019901,090969990-1%76,60081億315万-236.6710.12
03/319901,0609641,000+4.17%138,10081億8500万-239.0610.22
03/30975980910960-4%111,20078億5760万-229.59.82
03/271,0401,0509901,000-0.99%85,60081億8500万-239.0610.22
03/261,0451,0781,0001,010-7.34%103,80082億6685万-241.4510.33
03/251,1821,1851,0511,090+2.06%205,50089億2165万-260.5711.14
03/241,0901,1251,0461,068+3.69%162,20087億4158万-255.3210.92
03/231,2251,2251,0251,030-15.92%244,10084億3055万-246.2310.53
03/191,3961,4391,1711,225-10.32%278,800100億2662万-292.8512.52
03/181,5191,5781,3421,366-6.82%332,900111億8071万-326.5513.97
03/171,4021,6161,3831,466-2.27%661,400119億9921万-350.4614.99
03/161,6041,6701,4261,500+2.46%1,108,000122億7750万-358.5915.34
03/131,2001,4781,1211,464+8.04%1,131,100119億8284万-349.9814.97
03/121,5211,9051,2701,355-17.13%4,738,100110億9067万-323.9313.85
03/111,4501,6351,4351,635+22.47%2,916,200133億8247万-390.8616.72
03/101,3101,4701,1401,3350%2,261,400109億2697万-319.1413.65