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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 9,172 | 9,180 | 8,849 | 9,000 | -60 | -0.7% | 149,200 |
| 2026/07/27 | 8,530 | 9,073 | 8,530 | 9,060 | +673 | +8% | 300,600 |
| 2026/07/24 | 8,301 | 8,436 | 8,252 | 8,387 | +11 | +0.1% | 193,300 |
| 2026/07/23 | 8,191 | 8,380 | 8,191 | 8,376 | -27 | -0.3% | 110,900 |
| 2026/07/22 | 8,420 | 8,481 | 8,237 | 8,403 | -139 | -1.6% | 164,700 |
| 2026/07/21 | 8,500 | 8,658 | 8,500 | 8,542 | +60 | +0.7% | 208,500 |
| 2026/07/17 | 8,472 | 8,624 | 8,391 | 8,482 | +95 | +1.1% | 238,400 |
| 2026/07/16 | 8,325 | 8,414 | 8,280 | 8,387 | +143 | +1.7% | 127,700 |
| 2026/07/15 | 8,436 | 8,438 | 8,143 | 8,244 | -251 | -3% | 158,400 |
| 2026/07/14 | 8,445 | 8,671 | 8,433 | 8,495 | +200 | +2.4% | 264,800 |
| 2026/07/13 | 8,299 | 8,391 | 8,191 | 8,295 | +26 | +0.3% | 138,500 |
| 2026/07/10 | 8,190 | 8,287 | 8,162 | 8,269 | +38 | +0.5% | 125,300 |
| 2026/07/09 | 8,350 | 8,384 | 8,180 | 8,231 | -199 | -2.4% | 178,300 |
| 2026/07/08 | 8,500 | 8,600 | 8,256 | 8,430 | +44 | +0.5% | 268,900 |
| 2026/07/07 | 8,330 | 8,447 | 8,330 | 8,386 | +206 | +2.5% | 274,500 |
| 2026/07/06 | 8,109 | 8,180 | 7,983 | 8,180 | +239 | +3% | 198,400 |
| 2026/07/03 | 8,099 | 8,124 | 7,889 | 7,941 | -8 | -0.1% | 219,800 |
| 2026/07/02 | 7,700 | 8,010 | 7,640 | 7,949 | +599 | +8.1% | 301,600 |
| 2026/07/01 | 7,601 | 7,673 | 7,333 | 7,350 | -442 | -5.7% | 295,400 |
| 2026/06/30 | 7,699 | 7,847 | 7,623 | 7,792 | -12 | -0.2% | 277,700 |
| 2026/06/29 | 7,436 | 7,819 | 7,360 | 7,804 | +506 | +6.9% | 344,100 |
| 2026/06/26 | 7,200 | 7,314 | 7,105 | 7,298 | +240 | +3.4% | 296,500 |
| 2026/06/25 | 7,156 | 7,249 | 6,992 | 7,058 | -137 | -1.9% | 287,500 |
| 2026/06/24 | 7,234 | 7,361 | 7,138 | 7,195 | +56 | +0.8% | 249,000 |
| 2026/06/23 | 7,069 | 7,139 | 6,990 | 7,139 | +153 | +2.2% | 249,700 |
| 2026/06/22 | 6,929 | 7,059 | 6,832 | 6,986 | +72 | +1% | 462,300 |
| 2026/06/19 | 7,186 | 7,212 | 6,833 | 6,914 | -447 | -6.1% | 536,100 |
| 2026/06/18 | 7,300 | 7,421 | 7,248 | 7,361 | +113 | +1.6% | 417,000 |
| 2026/06/17 | 7,182 | 7,326 | 7,063 | 7,248 | +25 | +0.3% | 485,100 |
| 2026/06/16 | 7,234 | 7,234 | 7,030 | 7,223 | -61 | -0.8% | 398,300 |
| 2026/06/15 | 7,392 | 7,500 | 7,252 | 7,284 | -107 | -1.4% | 481,900 |
| 2026/06/12 | 7,422 | 7,489 | 7,209 | 7,391 | -665 | -8.3% | 1,092,300 |
| 2026/06/11 | 8,000 | 8,094 | 7,910 | 8,056 | +45 | +0.6% | 328,100 |
| 2026/06/10 | 8,048 | 8,144 | 7,965 | 8,011 | +39 | +0.5% | 344,800 |
| 2026/06/09 | 7,978 | 8,135 | 7,842 | 7,972 | +81 | +1% | 256,400 |
| 2026/06/08 | 7,969 | 8,006 | 7,843 | 7,891 | -58 | -0.7% | 206,900 |
| 2026/06/05 | 7,958 | 8,133 | 7,929 | 7,949 | +107 | +1.4% | 275,500 |
| 2026/06/04 | 7,926 | 8,051 | 7,831 | 7,842 | -354 | -4.3% | 351,800 |
| 2026/06/03 | 8,002 | 8,395 | 7,922 | 8,196 | -48 | -0.6% | 324,400 |
| 2026/06/02 | 8,439 | 8,497 | 8,120 | 8,244 | -25 | -0.3% | 445,000 |
| 2026/06/01 | 8,100 | 8,479 | 8,081 | 8,269 | +419 | +5.3% | 467,100 |
| 2026/05/29 | 7,709 | 8,052 | 7,670 | 7,850 | +291 | +3.8% | 355,000 |
| 2026/05/28 | 7,600 | 7,670 | 7,530 | 7,559 | -41 | -0.5% | 300,100 |
| 2026/05/27 | 7,451 | 7,622 | 7,384 | 7,600 | +181 | +2.4% | 261,200 |
| 2026/05/26 | 7,500 | 7,626 | 7,409 | 7,419 | -301 | -3.9% | 314,700 |
| 2026/05/25 | 7,846 | 7,852 | 7,643 | 7,720 | -128 | -1.6% | 211,700 |
| 2026/05/22 | 7,825 | 7,897 | 7,728 | 7,848 | +23 | +0.3% | 184,400 |
| 2026/05/21 | 7,758 | 7,872 | 7,701 | 7,825 | +78 | +1% | 199,600 |
| 2026/05/20 | 7,988 | 8,065 | 7,721 | 7,747 | -203 | -2.6% | 328,700 |
| 2026/05/19 | 7,673 | 7,974 | 7,582 | 7,950 | +427 | +5.7% | 351,400 |
1～
50
件表示中 / 1286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 | 900,000円 | +23.8% | +3.6% | 0.00% | 22.64倍 | 4.75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 |
| ＧＭＯ | 410,000円 | +8.3% | +28.4% | 1.36% | 18.18倍 | 3.60倍 |
|
上場子会社１２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 |
| ラクス | 106,000円 | -1.0% | +17.5% | 0.75% | 14.90倍 | 14.42倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡 |
| 沖縄セルラー | 379,500円 | +4.2% | +2.3% | 1.84% | 26.32倍 | 3.52倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| テレ朝ＨＤ | 319,500円 | +3.1% | -23.4% | 3.13% | 12.85倍 | 0.69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
