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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 10,470 | 10,680 | 10,340 | 10,470 | +50 | +0.5% | 220,400 |
| 2022/10/27 | 10,180 | 10,530 | 10,100 | 10,420 | +280 | +2.8% | 225,200 |
| 2022/10/26 | 10,260 | 10,290 | 9,950 | 10,140 | -50 | -0.5% | 203,100 |
| 2022/10/25 | 10,170 | 10,260 | 10,030 | 10,190 | +70 | +0.7% | 136,400 |
| 2022/10/24 | 10,190 | 10,490 | 10,070 | 10,120 | +140 | +1.4% | 296,900 |
| 2022/10/21 | 9,960 | 10,120 | 9,830 | 9,980 | +80 | +0.8% | 250,500 |
| 2022/10/20 | 9,850 | 9,960 | 9,640 | 9,900 | +60 | +0.6% | 221,100 |
| 2022/10/19 | 9,960 | 10,050 | 9,730 | 9,840 | -120 | -1.2% | 305,700 |
| 2022/10/18 | 9,680 | 9,960 | 9,600 | 9,960 | +430 | +4.5% | 259,500 |
| 2022/10/17 | 9,700 | 9,710 | 9,400 | 9,530 | -220 | -2.3% | 199,300 |
| 2022/10/14 | 10,000 | 10,070 | 9,690 | 9,750 | -40 | -0.4% | 238,700 |
| 2022/10/13 | 10,220 | 10,280 | 9,660 | 9,790 | -280 | -2.8% | 333,200 |
| 2022/10/12 | 9,910 | 10,200 | 9,820 | 10,070 | ±0 | ±0% | 232,100 |
| 2022/10/11 | 10,040 | 10,290 | 9,970 | 10,070 | -230 | -2.2% | 262,100 |
| 2022/10/07 | 10,680 | 10,730 | 10,250 | 10,300 | -710 | -6.4% | 563,200 |
| 2022/10/06 | 10,550 | 11,090 | 10,510 | 11,010 | +350 | +3.3% | 601,600 |
| 2022/10/05 | 10,600 | 11,070 | 10,230 | 10,660 | +270 | +2.6% | 1,164,500 |
| 2022/10/04 | 9,370 | 10,430 | 9,270 | 10,390 | +1,210 | +13.2% | 831,100 |
| 2022/10/03 | 8,870 | 9,210 | 8,580 | 9,180 | +210 | +2.3% | 262,900 |
| 2022/09/30 | 8,770 | 9,040 | 8,740 | 8,970 | +130 | +1.5% | 256,900 |
| 2022/09/29 | 9,000 | 9,100 | 8,790 | 8,840 | +90 | +1% | 227,100 |
| 2022/09/28 | 9,160 | 9,160 | 8,680 | 8,750 | -10 | -0.1% | 476,700 |
| 2022/09/27 | 8,380 | 8,780 | 8,340 | 8,760 | +170 | +2% | 239,000 |
| 2022/09/26 | 8,560 | 8,790 | 8,540 | 8,590 | -120 | -1.4% | 281,100 |
| 2022/09/22 | 8,650 | 8,840 | 8,440 | 8,710 | -10 | -0.1% | 293,500 |
| 2022/09/21 | 8,850 | 8,910 | 8,580 | 8,720 | -220 | -2.5% | 241,200 |
| 2022/09/20 | 8,970 | 9,070 | 8,720 | 8,940 | -60 | -0.7% | 413,300 |
| 2022/09/16 | 9,280 | 9,870 | 8,900 | 9,000 | -380 | -4.1% | 1,448,900 |
| 2022/09/15 | 9,380 | 9,380 | 8,850 | 9,380 | +1,500 | +19% | 2,314,200 |
| 2022/09/14 | 7,790 | 7,950 | 7,710 | 7,880 | -210 | -2.6% | 389,200 |
| 2022/09/13 | 7,720 | 8,090 | 7,690 | 8,090 | +420 | +5.5% | 307,000 |
| 2022/09/12 | 7,650 | 7,800 | 7,620 | 7,670 | +270 | +3.6% | 173,900 |
| 2022/09/09 | 7,420 | 7,490 | 7,310 | 7,400 | +10 | +0.1% | 161,100 |
| 2022/09/08 | 7,350 | 7,450 | 7,300 | 7,390 | +120 | +1.7% | 127,500 |
| 2022/09/07 | 7,350 | 7,350 | 7,180 | 7,270 | -20 | -0.3% | 88,800 |
| 2022/09/06 | 7,270 | 7,360 | 7,210 | 7,290 | +20 | +0.3% | 79,400 |
| 2022/09/05 | 7,050 | 7,300 | 7,050 | 7,270 | +190 | +2.7% | 91,700 |
| 2022/09/02 | 7,190 | 7,190 | 7,010 | 7,080 | -70 | -1% | 99,900 |
| 2022/09/01 | 7,390 | 7,390 | 7,110 | 7,150 | -390 | -5.2% | 174,100 |
| 2022/08/31 | 7,370 | 7,540 | 7,310 | 7,540 | +90 | +1.2% | 90,700 |
| 2022/08/30 | 7,270 | 7,450 | 7,220 | 7,450 | +120 | +1.6% | 111,900 |
| 2022/08/29 | 7,300 | 7,440 | 7,260 | 7,330 | -270 | -3.6% | 124,900 |
| 2022/08/26 | 7,760 | 7,780 | 7,580 | 7,600 | -110 | -1.4% | 71,900 |
| 2022/08/25 | 7,710 | 7,790 | 7,640 | 7,710 | +180 | +2.4% | 75,600 |
| 2022/08/24 | 7,540 | 7,660 | 7,470 | 7,530 | -110 | -1.4% | 92,900 |
| 2022/08/23 | 7,530 | 7,690 | 7,450 | 7,640 | +40 | +0.5% | 88,500 |
| 2022/08/22 | 7,230 | 7,630 | 7,180 | 7,600 | -70 | -0.9% | 177,300 |
| 2022/08/19 | 7,850 | 7,910 | 7,670 | 7,670 | -330 | -4.1% | 175,700 |
| 2022/08/18 | 7,900 | 8,000 | 7,760 | 8,000 | ±0 | ±0% | 110,200 |
| 2022/08/17 | 7,890 | 8,020 | 7,820 | 8,000 | -60 | -0.7% | 151,400 |
651～
700
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
