ビジョナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 7,880 | 7,930 | 7,750 | 7,930 | -40 | -0.5% | 186,000 |
| 2024/05/17 | 7,840 | 8,130 | 7,820 | 7,970 | +30 | +0.4% | 271,500 |
| 2024/05/16 | 8,000 | 8,070 | 7,910 | 7,940 | ±0 | ±0% | 127,900 |
| 2024/05/15 | 7,960 | 8,070 | 7,880 | 7,940 | +70 | +0.9% | 187,900 |
| 2024/05/14 | 7,870 | 7,960 | 7,810 | 7,870 | ±0 | ±0% | 178,700 |
| 2024/05/13 | 7,850 | 7,890 | 7,730 | 7,870 | -10 | -0.1% | 127,100 |
| 2024/05/10 | 7,920 | 7,980 | 7,850 | 7,880 | -20 | -0.3% | 178,900 |
| 2024/05/09 | 7,800 | 8,000 | 7,670 | 7,900 | +110 | +1.4% | 252,600 |
| 2024/05/08 | 7,860 | 7,970 | 7,760 | 7,790 | -80 | -1% | 218,400 |
| 2024/05/07 | 7,260 | 7,930 | 7,260 | 7,870 | +640 | +8.9% | 561,100 |
| 2024/05/02 | 7,280 | 7,400 | 7,230 | 7,230 | -130 | -1.8% | 234,100 |
| 2024/05/01 | 7,300 | 7,440 | 7,270 | 7,360 | +70 | +1% | 226,400 |
| 2024/04/30 | 7,520 | 7,550 | 7,210 | 7,290 | -30 | -0.4% | 382,500 |
| 2024/04/26 | 7,580 | 7,680 | 7,280 | 7,320 | -400 | -5.2% | 1,315,900 |
| 2024/04/25 | 7,960 | 8,010 | 7,690 | 7,720 | -360 | -4.5% | 299,600 |
| 2024/04/24 | 8,100 | 8,240 | 7,980 | 8,080 | +100 | +1.3% | 210,400 |
| 2024/04/23 | 8,250 | 8,270 | 7,940 | 7,980 | -200 | -2.4% | 293,800 |
| 2024/04/22 | 7,990 | 8,180 | 7,990 | 8,180 | +210 | +2.6% | 215,300 |
| 2024/04/19 | 8,060 | 8,100 | 7,940 | 7,970 | -120 | -1.5% | 294,200 |
| 2024/04/18 | 7,950 | 8,170 | 7,910 | 8,090 | +110 | +1.4% | 254,300 |
| 2024/04/17 | 7,760 | 8,140 | 7,650 | 7,980 | +170 | +2.2% | 516,600 |
| 2024/04/16 | 7,850 | 7,890 | 7,700 | 7,810 | -240 | -3% | 343,600 |
| 2024/04/15 | 7,970 | 8,170 | 7,970 | 8,050 | -40 | -0.5% | 225,900 |
| 2024/04/12 | 8,040 | 8,140 | 8,010 | 8,090 | +50 | +0.6% | 262,400 |
| 2024/04/11 | 8,200 | 8,220 | 7,930 | 8,040 | -350 | -4.2% | 417,100 |
| 2024/04/10 | 8,340 | 8,490 | 8,270 | 8,390 | +50 | +0.6% | 269,000 |
| 2024/04/09 | 8,430 | 8,490 | 8,320 | 8,340 | -70 | -0.8% | 219,000 |
| 2024/04/08 | 8,290 | 8,450 | 8,280 | 8,410 | +120 | +1.4% | 321,300 |
| 2024/04/05 | 8,560 | 8,570 | 8,290 | 8,290 | -510 | -5.8% | 360,500 |
| 2024/04/04 | 8,870 | 8,890 | 8,620 | 8,800 | +10 | +0.1% | 299,400 |
| 2024/04/03 | 8,760 | 8,920 | 8,560 | 8,790 | -40 | -0.5% | 404,800 |
| 2024/04/02 | 9,040 | 9,050 | 8,690 | 8,830 | -300 | -3.3% | 295,000 |
| 2024/04/01 | 9,200 | 9,410 | 9,130 | 9,130 | -20 | -0.2% | 232,400 |
| 2024/03/29 | 9,580 | 9,600 | 9,070 | 9,150 | -530 | -5.5% | 409,000 |
| 2024/03/28 | 9,990 | 10,160 | 9,570 | 9,680 | -210 | -2.1% | 422,800 |
| 2024/03/27 | 9,690 | 9,920 | 9,620 | 9,890 | +250 | +2.6% | 315,500 |
| 2024/03/26 | 9,470 | 9,750 | 9,470 | 9,640 | +110 | +1.2% | 400,200 |
| 2024/03/25 | 9,500 | 9,690 | 9,450 | 9,530 | +40 | +0.4% | 445,000 |
| 2024/03/22 | 9,480 | 9,590 | 9,320 | 9,490 | +120 | +1.3% | 334,400 |
| 2024/03/21 | 9,400 | 9,580 | 9,240 | 9,370 | +70 | +0.8% | 469,600 |
| 2024/03/19 | 8,800 | 9,370 | 8,650 | 9,300 | +400 | +4.5% | 550,000 |
| 2024/03/18 | 8,710 | 9,190 | 8,600 | 8,900 | +40 | +0.5% | 552,800 |
| 2024/03/15 | 8,590 | 8,940 | 8,280 | 8,860 | -330 | -3.6% | 1,387,600 |
| 2024/03/14 | 9,210 | 9,420 | 9,050 | 9,190 | -170 | -1.8% | 512,400 |
| 2024/03/13 | 9,440 | 9,520 | 9,270 | 9,360 | +10 | +0.1% | 402,300 |
| 2024/03/12 | 8,990 | 9,390 | 8,940 | 9,350 | +360 | +4% | 461,200 |
| 2024/03/11 | 8,400 | 9,000 | 8,380 | 8,990 | +440 | +5.1% | 428,600 |
| 2024/03/08 | 8,300 | 8,600 | 8,300 | 8,550 | +170 | +2% | 307,600 |
| 2024/03/07 | 8,490 | 8,620 | 8,300 | 8,380 | ±0 | ±0% | 341,700 |
| 2024/03/06 | 8,250 | 8,510 | 8,230 | 8,380 | -10 | -0.1% | 195,000 |
1～
50
件表示中 / 751件
類似銘柄と比較する
現在ご覧いただいている「ビジョナル」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 |
|---|---|---|---|---|---|---|---|---|
| ビジョナル | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| メルカリ | 193,100円 | +10.4% | - | 0.00% | 26.35倍 | 5.13倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| マネフォワード | 570,400円 | +30.0% | - | 0.00% | - | 11.17倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＧＭＯ | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| Ｕ－ＮＥＸＴ | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
