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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 6,940 | 7,060 | 6,760 | 6,780 | -70 | -1% | 253,800 |
| 2023/08/21 | 6,540 | 6,870 | 6,520 | 6,850 | +310 | +4.7% | 335,500 |
| 2023/08/18 | 6,500 | 6,620 | 6,430 | 6,540 | -180 | -2.7% | 550,900 |
| 2023/08/17 | 6,710 | 6,780 | 6,640 | 6,720 | -50 | -0.7% | 344,900 |
| 2023/08/16 | 6,850 | 6,870 | 6,710 | 6,770 | -230 | -3.3% | 343,900 |
| 2023/08/15 | 7,130 | 7,130 | 6,890 | 7,000 | -30 | -0.4% | 318,300 |
| 2023/08/14 | 7,180 | 7,190 | 7,030 | 7,030 | -110 | -1.5% | 164,600 |
| 2023/08/10 | 7,030 | 7,190 | 6,980 | 7,140 | +10 | +0.1% | 220,100 |
| 2023/08/09 | 6,980 | 7,170 | 6,920 | 7,130 | +80 | +1.1% | 301,600 |
| 2023/08/08 | 7,060 | 7,160 | 6,980 | 7,050 | -160 | -2.2% | 281,300 |
| 2023/08/07 | 7,220 | 7,270 | 7,100 | 7,210 | -200 | -2.7% | 311,900 |
| 2023/08/04 | 7,570 | 7,680 | 7,400 | 7,410 | -200 | -2.6% | 306,900 |
| 2023/08/03 | 7,560 | 7,700 | 7,560 | 7,610 | -150 | -1.9% | 190,900 |
| 2023/08/02 | 7,720 | 7,760 | 7,620 | 7,760 | -70 | -0.9% | 170,300 |
| 2023/08/01 | 7,810 | 7,870 | 7,690 | 7,830 | +20 | +0.3% | 200,100 |
| 2023/07/31 | 7,740 | 7,900 | 7,690 | 7,810 | +170 | +2.2% | 275,400 |
| 2023/07/28 | 7,710 | 7,720 | 7,430 | 7,640 | -220 | -2.8% | 464,800 |
| 2023/07/27 | 7,780 | 7,930 | 7,780 | 7,860 | +40 | +0.5% | 143,200 |
| 2023/07/26 | 7,620 | 7,880 | 7,620 | 7,820 | +180 | +2.4% | 205,700 |
| 2023/07/25 | 7,730 | 7,740 | 7,580 | 7,640 | -110 | -1.4% | 160,700 |
| 2023/07/24 | 7,610 | 7,810 | 7,610 | 7,750 | +140 | +1.8% | 130,600 |
| 2023/07/21 | 7,540 | 7,660 | 7,480 | 7,610 | -190 | -2.4% | 292,800 |
| 2023/07/20 | 8,100 | 8,100 | 7,740 | 7,800 | -340 | -4.2% | 387,600 |
| 2023/07/19 | 8,100 | 8,180 | 8,020 | 8,140 | +120 | +1.5% | 284,400 |
| 2023/07/18 | 8,010 | 8,120 | 7,910 | 8,020 | +120 | +1.5% | 295,600 |
| 2023/07/14 | 7,750 | 7,970 | 7,720 | 7,900 | +220 | +2.9% | 340,900 |
| 2023/07/13 | 7,550 | 7,680 | 7,470 | 7,680 | +220 | +2.9% | 256,600 |
| 2023/07/12 | 7,700 | 7,710 | 7,430 | 7,460 | -220 | -2.9% | 263,100 |
| 2023/07/11 | 7,770 | 7,790 | 7,630 | 7,680 | +120 | +1.6% | 248,900 |
| 2023/07/10 | 7,510 | 7,690 | 7,490 | 7,560 | -30 | -0.4% | 241,700 |
| 2023/07/07 | 7,450 | 7,680 | 7,430 | 7,590 | -20 | -0.3% | 218,100 |
| 2023/07/06 | 7,750 | 7,790 | 7,570 | 7,610 | -290 | -3.7% | 295,700 |
| 2023/07/05 | 7,930 | 7,930 | 7,800 | 7,900 | -70 | -0.9% | 179,500 |
| 2023/07/04 | 7,970 | 7,970 | 7,740 | 7,970 | ±0 | ±0% | 272,000 |
| 2023/07/03 | 7,960 | 8,060 | 7,890 | 7,970 | +30 | +0.4% | 312,800 |
| 2023/06/30 | 7,730 | 7,950 | 7,620 | 7,940 | +120 | +1.5% | 300,200 |
| 2023/06/29 | 7,850 | 7,910 | 7,720 | 7,820 | -30 | -0.4% | 321,400 |
| 2023/06/28 | 7,940 | 7,950 | 7,710 | 7,850 | +110 | +1.4% | 384,100 |
| 2023/06/27 | 7,750 | 7,800 | 7,560 | 7,740 | -240 | -3% | 591,700 |
| 2023/06/26 | 7,980 | 8,230 | 7,900 | 7,980 | -290 | -3.5% | 562,800 |
| 2023/06/23 | 8,780 | 8,890 | 8,170 | 8,270 | -590 | -6.7% | 807,200 |
| 2023/06/22 | 8,880 | 9,240 | 8,810 | 8,860 | -160 | -1.8% | 583,900 |
| 2023/06/21 | 8,660 | 9,270 | 8,620 | 9,020 | +480 | +5.6% | 925,000 |
| 2023/06/20 | 8,700 | 8,700 | 8,420 | 8,540 | -40 | -0.5% | 432,000 |
| 2023/06/19 | 8,680 | 8,740 | 8,430 | 8,580 | +50 | +0.6% | 622,100 |
| 2023/06/16 | 8,200 | 8,650 | 8,190 | 8,530 | +430 | +5.3% | 883,200 |
| 2023/06/15 | 8,300 | 8,360 | 8,050 | 8,100 | -220 | -2.6% | 619,900 |
| 2023/06/14 | 8,100 | 8,540 | 7,730 | 8,320 | +470 | +6% | 1,783,200 |
| 2023/06/13 | 7,940 | 8,020 | 7,740 | 7,850 | +60 | +0.8% | 752,000 |
| 2023/06/12 | 7,500 | 7,910 | 7,500 | 7,790 | +400 | +5.4% | 535,700 |
451～
500
件表示中 / 1021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 | 1,080,000円 | +20.2% | +14.2% | 0.00% | 30.05倍 | 7.36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 | 176,100円 | +17.5% | +25.5% | 0.00% | 58.66倍 | 12.94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 |
| 電通総研 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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 |
| メルカリ | 262,700円 | +6.7% | +33.6% | 0.00% | 30.14倍 | 5.38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 |
| スカパーＪＳＡ | 141,500円 | +3.1% | +15.4% | 2.69% | 19.09倍 | 1.42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
