日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/24	811	811	791	800	-1.36%	40,300	73億7348万	-7.94%	-	31.24
04/23	838	851	795	811	-2.41%	86,000	74億7486万	-7.31%	-	31.67
04/22	820	837	812	831	+2.47%	36,800	76億5504万	-5.46%	-	32.45
04/19	882	893	791	811	-10.49%	223,700	74億7081万	-8.15%	-	31.67
04/18	860	926	835	906	+3.78%	203,000	83億4593万	+2.14%	-	35.38
04/17	825	889	804	873	+9.81%	295,100	80億4194万	-1.69%	-	34.09
04/16	796	839	786	795	-1.97%	94,400	73億2342万	-10.67%	-	31.05
04/15	790	880	779	811	-6.24%	306,400	74億7081万	-9.39%	-	31.67
04/12	870	876	844	865	-0.57%	38,700	79億6825万	-3.78%	-	33.78
04/11	847	870	831	870	+1.28%	24,400	80億1430万	-3.44%	-	33.98
04/10	854	872	847	859	+0.59%	21,500	79億1297万	-4.77%	-	33.55
04/09	840	854	839	854	+1.07%	12,300	78億6094万	-5.53%	-	33.35
04/08	868	868	838	845	-2.31%	14,300	77億8401万	-6.84%	-	33
04/05	840	876	835	865	+2%	36,400	79億6825万	-4.95%	-	33.78
04/04	862	862	822	848	-2.19%	49,500	78億1164万	-7.12%	-	33.12
04/03	859	876	845	867	+0.23%	23,600	79億8667万	-5.45%	-	33.86
04/02	898	898	860	865	-2.26%	36,700	79億6825万	-6.08%	-	33.78
04/01	924	924	883	885	-3.28%	48,200	81億5248万	-4.22%	-	34.56
03/29	906	915	903	915	+1.1%	15,600	84億2884万	-1.08%	-	35.73
03/28	910	926	904	905	-0.44%	18,000	83億3672万	-2.27%	-	35.34
03/27	908	916	905	909	+0.22%	8,300	83億7357万	-2.05%	-	35.5
03/26	923	923	903	907	-2.16%	35,900	83億5514万	-2.58%	-	35.42
03/25	942	954	923	927	-1.59%	35,600	85億3938万	-0.54%	-	36.2
03/22	943	954	937	942	-1.67%	23,500	86億7756万	+1.18%	-	36.79
03/21	946	970	939	958	+1.48%	70,800	88億2495万	+3.23%	-	37.41
03/19	926	944	920	944	+1.61%	15,100	86億9598万	+2.05%	-	36.87
03/18	918	950	909	929	+1.42%	47,400	85億5130万	+0.65%	-	36.28
03/15	920	929	905	916	-0.43%	33,900	84億3164万	-0.54%	-	35.77
03/14	918	928	906	920	+0.55%	14,700	84億6846万	0%	-	35.93
03/13	929	946	915	915	-1.61%	22,500	84億2243万	-0.44%	-	35.73
03/12	927	940	903	930	+1.09%	21,600	85億6051万	+1.2%	-	36.32
03/11	906	934	905	920	+1.55%	44,100	84億6846万	+0.22%	-	35.93
03/08	914	914	892	906	-0.66%	55,300	83億3959万	-1.31%	-	35.38
03/07	920	922	899	912	-0.33%	26,000	83億9482万	-0.76%	-	35.62
03/06	908	943	904	915	+0.22%	17,700	84億2243万	-0.54%	-	35.73
03/05	920	923	895	913	-1.19%	22,700	84億402万	-1.08%	-	35.66
03/04	920	948	919	924	+0.76%	14,700	85億528万	-0.43%	-	36.09
03/01	936	955	916	917	-0.86%	22,100	84億4084万	-1.61%	-	35.81
02/29	937	954	920	925	-3.24%	19,600	85億1448万	-1.39%	-	36.08
02/28	950	970	932	956	-0.21%	39,500	87億9983万	+1.7%	-	37.29
02/27	933	963	926	958	+1.48%	94,300	88億1824万	+1.81%	-	37.36
02/26	910	950	901	944	+3.51%	38,800	86億8937万	+0.43%	-	36.82
02/22	944	944	910	912	-3.39%	41,100	83億9482万	-2.98%	-	35.57
02/21	965	965	932	944	-2.48%	33,900	86億8593万	+0.21%	-	36.8
02/20	980	980	951	968	-0.72%	40,700	89億676万	+2.98%	-	37.74
02/19	930	975	919	975	+4.28%	94,200	89億7117万	+3.61%	-	38.01
02/16	896	945	886	935	+4.35%	114,200	86億312万	-0.74%	-	36.45
02/15	875	900	857	896	+3.46%	48,900	82億4427万	-5.08%	-	34.93
02/14	880	880	859	866	-2.7%	66,300	79億6823万	-8.65%	-	33.76
02/13	894	907	874	890	+1.25%	37,700	81億8906万	-6.71%	-	34.7
02/09	880	891	865	879	-0.68%	52,200	80億8785万	-8.25%	-	34.27
02/08	886	897	865	885	-0.11%	47,300	81億4306万	-8.2%	-	34.5
02/07	896	900	884	886	-1.45%	73,100	81億5226万	-8.28%	-	34.54
02/06	910	910	899	899	-1.21%	22,000	82億7187万	-7.32%	-	35.05
02/05	919	924	895	910	-1.52%	34,400	83億7309万	-6.47%	-	35.48
02/02	909	941	904	924	+1.65%	86,900	85億190万	-5.13%	-	36.02
02/01	926	926	886	909	-1.84%	107,400	83億6389万	-6.77%	-	35.44
01/31	933	944	905	926	-2.32%	125,000	85億2031万	-5.12%	-	36.1
01/30	982	1,002	931	948	-4.24%	138,100	87億2273万	-2.87%	-	36.96
01/29	1,025	1,026	986	990	-3.51%	53,600	91億918万	+1.64%	-	38.6
01/26	1,028	1,040	1,018	1,026	-0.68%	41,400	94億4043万	+5.66%	-	40
01/25	1,050	1,053	1,026	1,033	-2.36%	57,700	95億483万	+7.16%	-	40.27
01/24	986	1,064	985	1,058	+8.85%	99,900	97億3486万	+10.55%	-	41.25
01/23	996	1,000	972	972	-2.8%	33,200	89億4356万	+2.53%	-	37.9
01/22	949	1,003	945	1,000	+7.99%	90,200	91億9830万	+6.04%	-	38.98
01/19	952	952	909	926	-2.73%	87,500	85億1762万	-1.17%	-	36.09
01/18	937	1,015	925	952	+1.17%	140,500	87億5678万	+1.82%	-	37.1
01/17	906	962	903	941	+3.41%	70,400	86億5560万	+0.86%	-	36.68
01/16	995	1,002	909	910	-8.54%	132,500	83億7045万	-2.47%	-	35.47
01/15	1,004	1,004	947	995	-0.4%	142,700	91億5230万	+6.53%	-	38.78
01/12	996	999	947	999	+0.71%	62,500	91億8910万	+7.19%	-	38.94
01/11	994	997	969	992	-0.1%	76,200	91億2471万	+6.44%	-	38.66
01/10	997	1,015	993	993	-0.9%	17,000	91億3391万	+6.55%	-	38.7
01/09	1,013	1,021	994	1,002	+0.4%	22,100	92億1669万	+7.51%	-	39.05
01/05	1,010	1,010	987	998	-1.77%	25,800	91億7990万	+6.97%	-	38.9
01/04	946	1,022	936	1,016	+6.83%	54,500	93億4547万	+8.9%	-	39.6
2023
12/29	974	983	939	951	-3.35%	48,900	87億4758万	+1.93%	-	37.07
12/28	953	987	950	984	+1.23%	31,800	90億5112万	+5.13%	-	38.35
12/27	925	973	914	972	+4.97%	66,200	89億4074万	+3.51%	-	37.88
12/26	945	969	926	926	-2.53%	50,300	85億1762万	-1.8%	-	36.09
12/25	940	950	919	950	+2.37%	62,000	87億3838万	+0.32%	-	37.03
12/22	944	963	928	928	-0.75%	49,000	85億3602万	-2.11%	-	36.17
12/21	906	940	887	935	+2.75%	76,700	86億41万	-1.68%	-	36.44
12/20	910	923	900	910	+0.55%	48,200	83億7045万	-4.61%	-	35.47
12/19	860	906	858	905	+5.6%	49,700	83億2446万	-5.43%	-	35.27
12/18	849	870	838	857	+0.71%	24,400	78億8294万	-10.82%	-	33.4
12/15	827	851	827	851	+2.9%	24,400	78億2775万	-12.09%	-	33.17
12/14	861	870	824	827	-3.16%	35,500	76億699万	-15.27%	-	32.23
12/13	845	863	845	854	+0.59%	20,400	78億5534万	-13.39%	-	33.28
12/12	883	883	849	849	-4.07%	46,000	78億935万	-14.59%	-	33.09
12/11	906	920	885	885	-2.43%	29,400	81億4049万	-11.68%	-	34.49
12/08	913	920	886	907	-1.09%	45,700	83億4285万	-9.84%	-	35.35
12/07	935	941	914	917	-3.37%	17,400	84億3484万	-9.03%	-	35.74
12/06	951	960	934	949	+0.21%	16,800	87億2918万	-5.76%	-	36.99
12/05	990	990	947	947	-4.82%	40,700	87億1079万	-5.86%	-	36.91
12/04	983	1,006	967	995	+0.81%	43,600	91億5230万	-0.9%	-	38.78
12/01	1,016	1,016	975	987	-2.28%	21,900	90億7872万	-1.2%	-	38.47
11/30	1,005	1,010	988	1,010	-0.3%	7,500	92億9028万	+1.41%	-	0.69
11/29	1,005	1,023	1,000	1,013	+0.2%	19,800	93億1787万	+2.22%	-	0.69
11/28	1,016	1,017	1,000	1,011	-0.39%	12,500	92億9948万	+2.85%	-	0.69

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2021年 2月期	5,450 1/14	910 3/30	4,738,100 3/12	233.01	38.91	46.98	7.84	477億3682万	74億4835万	165.24倍 2/26
2022年 2月期	7,120 9/28	3,030 2/24	1,148,900 8/19	赤字	赤字	6.44	2.74	630億2090万	273億5741万	赤字 2/28
2023年 2月期	4,640 4/5	1,270 1/6	779,400 1/16	557.02	152.46	3.53	0.97	418億9386万	115億8373万	197.48倍 2/28
2024年 2月期	1,766 3/7	800 10/20	464,200 7/18	赤字	赤字	68.88	31.2	161億5466万	73億5336万	赤字 2/29
最新	800 2024/4/24		40,300	-		31.24 実績		73億7348万		-

4490 ビザスク

PER

2023/11/28～2024/04/24

株価＆PERの推移

年初来

開示資料

決算

株式

チャート