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
08/23	1,587	1,605	1,550	1,600	+1.07%	54,000	147億7728万	+12.2%	-	40.02
08/22	1,572	1,612	1,546	1,583	+1.41%	72,500	146億2027万	+11.79%	-	39.6
08/21	1,599	1,625	1,542	1,561	-4.99%	127,800	144億1450万	+10.87%	-	39.05
08/20	1,499	1,668	1,498	1,643	+11.69%	215,500	151億7170万	+17.53%	-	41.1
08/19	1,500	1,503	1,455	1,471	-1.28%	84,300	135億8343万	+7.22%	-	36.8
08/16	1,445	1,490	1,430	1,490	+4.2%	74,000	137億5888万	+10.29%	-	37.27
08/15	1,479	1,480	1,425	1,430	-2.46%	63,700	132億483万	+7.44%	-	35.77
08/14	1,442	1,482	1,420	1,466	+2.66%	77,000	135億3726万	+11.65%	-	36.67
08/13	1,301	1,437	1,294	1,428	+9.43%	88,700	131億8636万	+10.44%	-	35.72
08/09	1,310	1,361	1,265	1,305	+0.15%	86,800	120億5056万	+2.51%	-	32.65
08/08	1,295	1,335	1,270	1,303	-1.66%	55,500	120億3209万	+3.58%	-	32.6
08/07	1,217	1,379	1,217	1,325	+4.5%	105,000	122億3524万	+6.51%	-	33.15
08/06	1,325	1,394	1,228	1,268	-0.47%	168,500	117億890万	+3.17%	-	31.72
08/05	1,305	1,430	1,227	1,274	-6.67%	338,800	117億6430万	+4.77%	-	31.87
08/02	1,378	1,395	1,330	1,365	-3.53%	150,700	126億461万	+13.47%	-	34.15
08/01	1,500	1,500	1,380	1,415	-7.15%	126,900	130億6632万	+19.11%	-	35.4
07/31	1,510	1,524	1,470	1,524	+0.53%	62,500	140億7284万	+30.48%	-	38.12
07/30	1,490	1,539	1,429	1,516	-0.92%	234,600	139億9897万	+32.4%	-	37.92
07/29	1,327	1,572	1,281	1,530	+17.96%	724,500	141億2824万	+36.36%	-	38.27
07/26	1,370	1,386	1,291	1,297	-6.29%	191,400	119億7669万	+18.02%	-	32.45
07/25	1,332	1,409	1,316	1,384	-2.67%	226,200	127億8006万	+27.56%	-	34.62
07/24	1,420	1,489	1,378	1,422	+0.71%	262,200	131億3096万	+33.02%	-	35.57
07/23	1,421	1,423	1,350	1,412	+0.14%	294,500	130億3861万	+34.35%	-	35.32
07/22	1,270	1,454	1,250	1,410	+13.71%	680,200	130億2015万	+36.5%	-	35.27
07/19	1,287	1,310	1,210	1,240	-6.84%	179,800	114億5034万	+22.05%	-	31.02
07/18	1,349	1,414	1,322	1,331	-4.38%	195,000	122億9065万	+32.17%	-	33.3
07/17	1,332	1,429	1,251	1,392	+6.91%	619,900	128億5393万	+40.18%	-	34.82
07/16	1,302	1,302	1,302	1,302	+29.94%	49,200	120億2286万	+33.13%	-	32.57
07/12	955	1,009	955	1,002	+4.92%	56,900	92億5261万	+3.73%	-	25.07
07/11	976	985	922	955	-1.75%	55,600	88億1861万	-0.93%	-	23.89
07/10	970	985	955	972	-0.51%	29,500	89億7559万	+0.73%	-	24.32
07/09	970	988	950	977	+1.14%	35,500	90億2176万	+1.24%	-	24.44
07/08	934	971	934	966	+3.54%	23,800	89億2018万	0%	-	24.16
07/05	941	946	926	933	-1.06%	10,300	86億1546万	-3.42%	-	23.34
07/04	946	962	934	943	-0.21%	10,300	87億780万	-2.38%	-	23.59
07/03	951	963	944	945	-1.05%	8,700	87億2627万	-2.07%	-	23.64
07/02	935	956	935	955	+1.6%	12,800	88億1861万	-0.93%	-	23.89
07/01	960	968	929	940	-1.05%	38,200	86億8010万	-2.79%	-	23.51
06/28	997	997	950	950	-3.36%	22,400	87億7244万	-2.16%	-	23.76
06/27	926	997	926	983	+5.7%	40,400	90億7716万	+0.61%	-	24.59
06/26	935	944	918	930	-1.06%	23,200	85億8775万	-4.81%	-	23.26
06/25	950	957	928	940	-1.05%	20,300	86億8010万	-3.89%	-	23.51
06/24	937	951	933	950	+1.17%	18,700	87億7244万	-2.76%	-	23.76
06/21	945	964	927	939	-1.57%	42,300	86億5462万	-3.59%	-	23.49
06/20	969	984	950	954	-2.65%	15,400	87億9287万	-1.75%	-	23.86
06/19	984	998	968	980	+0.41%	18,500	90億3251万	+1.34%	-	24.52
06/18	966	988	961	976	+1.04%	11,400	89億9564万	+1.67%	-	24.42
06/17	956	990	949	966	-0.41%	35,800	89億347万	+1.26%	-	24.16
06/14	1,007	1,032	967	970	-5.64%	80,800	89億4034万	+2.21%	-	24.26
06/13	984	1,060	984	1,028	+4.05%	73,100	94億7492万	+9.13%	-	25.72
06/12	999	1,008	982	988	-0.9%	12,100	91億624万	+5.67%	-	24.72
06/11	997	1,018	973	997	-2.16%	32,300	91億8919万	+7.32%	-	24.94
06/10	963	1,019	954	1,019	+7.49%	65,700	93億9197万	+10.76%	-	25.49
06/07	965	975	939	948	-1.86%	21,400	87億3757万	+4.29%	-	23.71
06/06	1,000	1,000	937	966	-1.33%	52,600	89億347万	+7.33%	-	24.16
06/05	992	1,025	976	979	-2.3%	50,000	90億2329万	+9.88%	-	24.49
06/04	946	1,019	946	1,002	+4.38%	53,900	92億3528万	+13.48%	-	25.07
06/03	942	1,005	942	960	+1.91%	80,600	88億4817万	+9.84%	-	24.01
05/31	909	954	902	942	+3.63%	73,600	86億8227万	+8.53%	-	23.52
05/30	924	954	884	909	-1.52%	112,500	83億7811万	+5.33%	-	22.69
05/29	1,031	1,031	915	923	-10.3%	188,500	85億715万	+7.45%	-	23.04
05/28	1,048	1,087	1,022	1,029	-1.44%	106,600	94億8413万	+20.35%	-	25.69
05/27	1,114	1,195	1,017	1,044	-5%	488,600	96億2239万	+22.82%	-	26.06
05/24	997	1,100	974	1,099	+11.01%	353,000	101億2931万	+30.37%	-	27.44
05/23	945	993	929	990	+4.98%	208,100	91億2468万	+19.13%	-	24.71
05/22	925	949	909	943	+2.5%	112,300	86億9148万	+14.44%	-	23.54
05/21	884	926	879	920	+3.95%	74,700	84億7950万	+12.06%	-	22.97
05/20	870	895	849	885	+1.84%	93,200	81億5691万	+8.06%	-	22.09
05/17	850	885	833	869	+3.58%	117,700	80億944万	+6.23%	-	21.69
05/16	827	854	808	839	+2.57%	96,300	77億3293万	+2.69%	-	20.94
05/15	815	823	796	818	+0.62%	70,700	75億3938万	+0.12%	-	20.42
05/14	821	835	813	813	-2.75%	19,000	74億9329万	-0.73%	-	20.3
05/13	802	857	789	836	+3.47%	71,600	77億528万	+1.83%	-	20.87
05/10	840	850	796	808	-5.16%	58,500	74億4721万	-1.7%	-	20.17
05/09	827	870	806	852	+0.95%	150,500	78億5275万	+3.4%	-	21.27
05/08	788	858	780	844	+9.18%	246,600	77億7902万	+2.3%	-	21.07
05/07	743	783	742	773	+5.75%	67,300	71億2462万	-6.64%	-	19.3
05/02	738	740	715	731	-0.95%	56,000	67億3751万	-12.35%	-	18.25
05/01	738	754	727	738	0%	60,300	68億203万	-12.25%	-	18.42
04/30	752	758	731	738	-3.02%	61,500	68億203万	-12.87%	-	18.42
04/26	789	800	741	761	-3.67%	125,500	70億1402万	-10.99%	-	19
04/25	791	810	790	790	-1.25%	43,200	72億8131万	-8.35%	-	19.72
04/24	811	811	791	800	-1.36%	40,300	73億7348万	-7.94%	-	19.97
04/23	838	851	795	811	-2.41%	86,000	74億7486万	-7.31%	-	20.25
04/22	820	837	812	831	+2.47%	36,800	76億5504万	-5.46%	-	20.73
04/19	882	893	791	811	-10.49%	223,700	74億7081万	-8.15%	-	20.23
04/18	860	926	835	906	+3.78%	203,000	83億4593万	+2.14%	-	22.61
04/17	825	889	804	873	+9.81%	295,100	80億4194万	-1.69%	-	21.78
04/16	796	839	786	795	-1.97%	94,400	73億2342万	-10.67%	-	19.84
04/15	790	880	779	811	-6.24%	306,400	74億7081万	-9.39%	-	20.23
04/12	870	876	844	865	-0.57%	38,700	79億6825万	-3.78%	-	21.58
04/11	847	870	831	870	+1.28%	24,400	80億1430万	-3.44%	-	21.71
04/10	854	872	847	859	+0.59%	21,500	79億1297万	-4.77%	-	21.43
04/09	840	854	839	854	+1.07%	12,300	78億6094万	-5.53%	-	21.29
04/08	868	868	838	845	-2.31%	14,300	77億8401万	-6.84%	-	21.08
04/05	840	876	835	865	+2%	36,400	79億6825万	-4.95%	-	21.58
04/04	862	862	822	848	-2.19%	49,500	78億1164万	-7.12%	-	21.16
04/03	859	876	845	867	+0.23%	23,600	79億8667万	-5.45%	-	21.63
04/02	898	898	860	865	-2.26%	36,700	79億6825万	-6.08%	-	21.58
04/01	924	924	883	885	-3.28%	48,200	81億5248万	-4.22%	-	22.08

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	1,600 2024/8/23		54,000	-		40.02 実績		147億7728万		-

4490 ビザスク

PER

2024/04/01～2024/08/23

株価＆PERの推移

年初来

開示資料

決算

株式

チャート