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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 8,555 | 8,670 | 8,516 | 8,643 | -5 | -0.1% | 124,900 |
| 2025/04/30 | 8,620 | 8,700 | 8,576 | 8,648 | +94 | +1.1% | 216,800 |
| 2025/04/28 | 8,470 | 8,664 | 8,458 | 8,554 | +133 | +1.6% | 232,500 |
| 2025/04/25 | 8,423 | 8,488 | 8,367 | 8,421 | +87 | +1% | 149,500 |
| 2025/04/24 | 8,432 | 8,448 | 8,297 | 8,334 | -98 | -1.2% | 147,700 |
| 2025/04/23 | 8,430 | 8,467 | 8,333 | 8,432 | +142 | +1.7% | 214,200 |
| 2025/04/22 | 8,290 | 8,350 | 8,213 | 8,290 | +90 | +1.1% | 195,600 |
| 2025/04/21 | 8,126 | 8,319 | 8,126 | 8,200 | +70 | +0.9% | 170,200 |
| 2025/04/18 | 8,071 | 8,220 | 8,017 | 8,130 | -20 | -0.2% | 186,200 |
| 2025/04/17 | 7,850 | 8,160 | 7,816 | 8,150 | +209 | +2.6% | 244,700 |
| 2025/04/16 | 7,770 | 7,981 | 7,729 | 7,941 | +125 | +1.6% | 233,700 |
| 2025/04/15 | 7,750 | 7,854 | 7,710 | 7,816 | +175 | +2.3% | 194,500 |
| 2025/04/14 | 7,423 | 7,708 | 7,381 | 7,641 | +263 | +3.6% | 202,100 |
| 2025/04/11 | 7,160 | 7,403 | 7,006 | 7,378 | +248 | +3.5% | 240,100 |
| 2025/04/10 | 7,150 | 7,185 | 6,971 | 7,130 | +380 | +5.6% | 283,700 |
| 2025/04/09 | 6,841 | 6,889 | 6,666 | 6,750 | -191 | -2.8% | 284,600 |
| 2025/04/08 | 6,975 | 7,050 | 6,875 | 6,941 | +66 | +1% | 409,900 |
| 2025/04/07 | 7,229 | 7,312 | 6,875 | 6,875 | -734 | -9.6% | 501,500 |
| 2025/04/04 | 7,385 | 7,648 | 7,315 | 7,609 | +224 | +3% | 359,500 |
| 2025/04/03 | 7,400 | 7,430 | 7,270 | 7,385 | -40 | -0.5% | 252,700 |
| 2025/04/02 | 7,435 | 7,489 | 7,346 | 7,425 | +68 | +0.9% | 208,400 |
| 2025/04/01 | 7,450 | 7,499 | 7,326 | 7,357 | -188 | -2.5% | 189,900 |
| 2025/03/31 | 7,780 | 7,786 | 7,502 | 7,545 | -235 | -3% | 175,700 |
| 2025/03/28 | 7,905 | 7,973 | 7,744 | 7,780 | -132 | -1.7% | 132,800 |
| 2025/03/27 | 7,767 | 7,938 | 7,767 | 7,912 | +145 | +1.9% | 173,600 |
| 2025/03/26 | 7,803 | 7,845 | 7,746 | 7,767 | -26 | -0.3% | 124,800 |
| 2025/03/25 | 7,890 | 7,918 | 7,673 | 7,793 | +10 | +0.1% | 207,000 |
| 2025/03/24 | 7,793 | 7,884 | 7,783 | 7,783 | -17 | -0.2% | 137,600 |
| 2025/03/21 | 7,882 | 7,979 | 7,771 | 7,800 | -82 | -1% | 205,700 |
| 2025/03/19 | 8,076 | 8,119 | 7,861 | 7,882 | -44 | -0.6% | 565,600 |
| 2025/03/18 | 7,700 | 8,050 | 7,650 | 7,926 | +162 | +2.1% | 651,500 |
| 2025/03/17 | 7,808 | 7,905 | 7,620 | 7,764 | -44 | -0.6% | 805,500 |
| 2025/03/14 | 7,285 | 7,809 | 7,285 | 7,808 | +999 | +14.7% | 2,536,100 |
| 2025/03/13 | 6,925 | 6,946 | 6,772 | 6,809 | -60 | -0.9% | 436,000 |
| 2025/03/12 | 6,900 | 7,053 | 6,808 | 6,869 | -57 | -0.8% | 349,500 |
| 2025/03/11 | 7,085 | 7,100 | 6,892 | 6,926 | -220 | -3.1% | 377,700 |
| 2025/03/10 | 7,060 | 7,184 | 6,969 | 7,146 | +186 | +2.7% | 327,600 |
| 2025/03/07 | 7,010 | 7,118 | 6,960 | 6,960 | -137 | -1.9% | 213,600 |
| 2025/03/06 | 7,122 | 7,150 | 7,043 | 7,097 | +52 | +0.7% | 123,300 |
| 2025/03/05 | 7,067 | 7,105 | 7,025 | 7,045 | -59 | -0.8% | 124,000 |
| 2025/03/04 | 7,200 | 7,200 | 7,001 | 7,104 | -105 | -1.5% | 162,700 |
| 2025/03/03 | 7,122 | 7,209 | 7,055 | 7,209 | +100 | +1.4% | 207,200 |
| 2025/02/28 | 7,250 | 7,276 | 7,045 | 7,109 | -220 | -3% | 216,100 |
| 2025/02/27 | 7,398 | 7,405 | 7,250 | 7,329 | +17 | +0.2% | 156,900 |
| 2025/02/26 | 7,311 | 7,353 | 7,225 | 7,312 | +2 | ±0% | 187,600 |
| 2025/02/25 | 7,280 | 7,488 | 7,254 | 7,310 | +29 | +0.4% | 237,400 |
| 2025/02/21 | 7,527 | 7,564 | 7,270 | 7,281 | -216 | -2.9% | 283,600 |
| 2025/02/20 | 7,501 | 7,712 | 7,474 | 7,497 | -62 | -0.8% | 219,300 |
| 2025/02/19 | 7,568 | 7,720 | 7,507 | 7,559 | -9 | -0.1% | 148,100 |
| 2025/02/18 | 7,407 | 7,626 | 7,377 | 7,568 | +160 | +2.2% | 107,600 |
1～
50
件表示中 / 984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 | 864,300円 | +15.5% | +6.1% | 0.00% | 25.52倍 | 5.85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 |
| ＳＨＩＦＴ | 135,300円 | +17.5% | +25.5% | 0.00% | 45.07倍 | 9.95倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| スカパーＪＳＡ | 119,600円 | +3.1% | +15.4% | 3.18% | 16.14倍 | 1.20倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＮＳＤ | 341,300円 | +5.7% | +10.2% | 2.40% | 23.30倍 | 4.23倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 264,100円 | +3.6% | +30.5% | 2.27% | 11.18倍 | 0.62倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
