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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 10,890 | 10,960 | 10,405 | 10,580 | -270 | -2.5% | 580,200 |
| 2025/06/13 | 10,100 | 10,850 | 10,100 | 10,850 | +1,502 | +16.1% | 1,239,700 |
| 2025/06/12 | 9,324 | 9,443 | 9,263 | 9,348 | +24 | +0.3% | 201,600 |
| 2025/06/11 | 9,372 | 9,474 | 9,284 | 9,324 | +62 | +0.7% | 124,500 |
| 2025/06/10 | 9,360 | 9,443 | 9,222 | 9,262 | -56 | -0.6% | 153,400 |
| 2025/06/09 | 9,200 | 9,320 | 9,185 | 9,318 | +186 | +2% | 171,500 |
| 2025/06/06 | 9,144 | 9,220 | 9,114 | 9,132 | +17 | +0.2% | 106,600 |
| 2025/06/05 | 9,006 | 9,148 | 9,006 | 9,115 | +55 | +0.6% | 113,000 |
| 2025/06/04 | 9,030 | 9,099 | 9,012 | 9,060 | +30 | +0.3% | 110,300 |
| 2025/06/03 | 9,141 | 9,191 | 9,026 | 9,030 | -82 | -0.9% | 91,600 |
| 2025/06/02 | 9,023 | 9,142 | 9,013 | 9,112 | +54 | +0.6% | 91,800 |
| 2025/05/30 | 9,020 | 9,118 | 9,007 | 9,058 | -34 | -0.4% | 114,600 |
| 2025/05/29 | 9,142 | 9,145 | 9,015 | 9,092 | -3 | ±0% | 131,700 |
| 2025/05/28 | 9,205 | 9,205 | 9,066 | 9,095 | -110 | -1.2% | 102,200 |
| 2025/05/27 | 9,158 | 9,232 | 9,158 | 9,205 | +47 | +0.5% | 118,200 |
| 2025/05/26 | 9,000 | 9,210 | 8,965 | 9,158 | +180 | +2% | 159,700 |
| 2025/05/23 | 8,925 | 9,016 | 8,873 | 8,978 | +53 | +0.6% | 132,300 |
| 2025/05/22 | 8,790 | 8,997 | 8,788 | 8,925 | +1 | ±0% | 156,000 |
| 2025/05/21 | 9,045 | 9,057 | 8,873 | 8,924 | -96 | -1.1% | 184,400 |
| 2025/05/20 | 9,177 | 9,177 | 8,968 | 9,020 | -107 | -1.2% | 194,200 |
| 2025/05/19 | 9,100 | 9,186 | 9,067 | 9,127 | +19 | +0.2% | 150,900 |
| 2025/05/16 | 9,140 | 9,209 | 9,108 | 9,108 | -32 | -0.4% | 125,500 |
| 2025/05/15 | 8,985 | 9,215 | 8,973 | 9,140 | +62 | +0.7% | 172,900 |
| 2025/05/14 | 9,048 | 9,176 | 9,043 | 9,078 | +61 | +0.7% | 171,900 |
| 2025/05/13 | 8,984 | 9,100 | 8,894 | 9,017 | +148 | +1.7% | 279,500 |
| 2025/05/12 | 8,910 | 8,930 | 8,783 | 8,869 | +6 | +0.1% | 151,100 |
| 2025/05/09 | 8,775 | 8,901 | 8,744 | 8,863 | +68 | +0.8% | 141,200 |
| 2025/05/08 | 8,717 | 8,869 | 8,692 | 8,795 | +152 | +1.8% | 170,100 |
| 2025/05/07 | 8,694 | 8,722 | 8,631 | 8,643 | -64 | -0.7% | 221,300 |
| 2025/05/02 | 8,584 | 8,745 | 8,572 | 8,707 | +64 | +0.7% | 139,700 |
| 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 |
1～
50
件表示中 / 1014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 | 1,058,000円 | +20.2% | +14.2% | 0.00% | 29.24倍 | 7.16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 | 268,000円 | +6.7% | +33.6% | 0.00% | 30.73倍 | 5.49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 |
| 電通総研 | 669,000円 | +11.4% | +9.0% | 1.73% | 27.22倍 | 4.78倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 230,500円 | +21.5% | +46.8% | 0.28% | 35.55倍 | 18.91倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| スカパーＪＳＡ | 135,200円 | +3.1% | +15.4% | 2.81% | 18.24倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
