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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 6,300 | 6,420 | 6,220 | 6,270 | +50 | +0.8% | 51,200 |
| 2021/07/05 | 6,020 | 6,270 | 6,000 | 6,220 | +210 | +3.5% | 65,800 |
| 2021/07/02 | 6,030 | 6,070 | 5,920 | 6,010 | -20 | -0.3% | 66,900 |
| 2021/07/01 | 6,150 | 6,150 | 6,010 | 6,030 | -70 | -1.1% | 36,200 |
| 2021/06/30 | 6,140 | 6,170 | 6,050 | 6,100 | -100 | -1.6% | 69,900 |
| 2021/06/29 | 6,290 | 6,300 | 6,150 | 6,200 | ±0 | ±0% | 33,000 |
| 2021/06/28 | 6,040 | 6,220 | 6,010 | 6,200 | +140 | +2.3% | 50,700 |
| 2021/06/25 | 6,080 | 6,150 | 6,050 | 6,060 | +10 | +0.2% | 40,300 |
| 2021/06/24 | 6,120 | 6,190 | 5,980 | 6,050 | -60 | -1% | 71,700 |
| 2021/06/23 | 6,340 | 6,380 | 6,110 | 6,110 | -220 | -3.5% | 70,000 |
| 2021/06/22 | 6,480 | 6,480 | 6,330 | 6,330 | -60 | -0.9% | 31,900 |
| 2021/06/21 | 6,310 | 6,420 | 6,280 | 6,390 | -120 | -1.8% | 62,500 |
| 2021/06/18 | 6,520 | 6,720 | 6,460 | 6,510 | +80 | +1.2% | 119,500 |
| 2021/06/17 | 6,660 | 6,670 | 6,410 | 6,430 | -310 | -4.6% | 89,100 |
| 2021/06/16 | 6,730 | 6,760 | 6,630 | 6,740 | ±0 | ±0% | 63,800 |
| 2021/06/15 | 6,840 | 6,840 | 6,710 | 6,740 | -40 | -0.6% | 49,700 |
| 2021/06/14 | 6,650 | 6,790 | 6,600 | 6,780 | +40 | +0.6% | 44,400 |
| 2021/06/11 | 6,850 | 6,900 | 6,630 | 6,740 | -60 | -0.9% | 75,500 |
| 2021/06/10 | 6,960 | 6,960 | 6,720 | 6,800 | -120 | -1.7% | 74,100 |
| 2021/06/09 | 6,900 | 7,030 | 6,740 | 6,920 | +20 | +0.3% | 169,700 |
| 2021/06/08 | 6,940 | 7,200 | 6,850 | 6,900 | +310 | +4.7% | 414,700 |
| 2021/06/07 | 6,570 | 6,660 | 6,520 | 6,590 | +30 | +0.5% | 71,500 |
| 2021/06/04 | 6,390 | 6,560 | 6,390 | 6,560 | +140 | +2.2% | 53,700 |
| 2021/06/03 | 6,680 | 6,710 | 6,380 | 6,420 | -260 | -3.9% | 100,700 |
| 2021/06/02 | 6,560 | 6,690 | 6,530 | 6,680 | +20 | +0.3% | 38,500 |
| 2021/06/01 | 6,830 | 6,860 | 6,500 | 6,660 | -90 | -1.3% | 99,000 |
| 2021/05/31 | 6,640 | 6,770 | 6,540 | 6,750 | +110 | +1.7% | 69,600 |
| 2021/05/28 | 6,720 | 6,790 | 6,600 | 6,640 | -60 | -0.9% | 167,300 |
| 2021/05/27 | 6,690 | 6,800 | 6,520 | 6,700 | ±0 | ±0% | 127,600 |
| 2021/05/26 | 6,380 | 6,830 | 6,380 | 6,700 | +330 | +5.2% | 237,800 |
| 2021/05/25 | 6,360 | 6,440 | 6,340 | 6,370 | +40 | +0.6% | 63,500 |
| 2021/05/24 | 6,340 | 6,350 | 6,230 | 6,330 | ±0 | ±0% | 32,400 |
| 2021/05/21 | 6,290 | 6,330 | 6,160 | 6,330 | +80 | +1.3% | 54,500 |
| 2021/05/20 | 6,100 | 6,280 | 6,100 | 6,250 | +80 | +1.3% | 52,800 |
| 2021/05/19 | 6,100 | 6,210 | 6,100 | 6,170 | ±0 | ±0% | 28,200 |
| 2021/05/18 | 6,120 | 6,170 | 6,100 | 6,170 | +10 | +0.2% | 44,900 |
| 2021/05/17 | 6,260 | 6,280 | 6,040 | 6,160 | -180 | -2.8% | 90,200 |
| 2021/05/14 | 6,100 | 6,340 | 6,100 | 6,340 | +270 | +4.4% | 164,700 |
| 2021/05/13 | 6,090 | 6,180 | 6,000 | 6,070 | -100 | -1.6% | 169,500 |
| 2021/05/12 | 6,090 | 6,320 | 5,960 | 6,170 | +170 | +2.8% | 253,300 |
| 2021/05/11 | 5,920 | 6,110 | 5,880 | 6,000 | +90 | +1.5% | 181,200 |
| 2021/05/10 | 6,170 | 6,180 | 5,880 | 5,910 | -270 | -4.4% | 370,300 |
| 2021/05/07 | 6,400 | 6,440 | 6,110 | 6,180 | -320 | -4.9% | 354,900 |
| 2021/05/06 | 6,300 | 6,550 | 6,210 | 6,500 | +250 | +4% | 267,300 |
| 2021/04/30 | 6,340 | 6,400 | 6,150 | 6,250 | -30 | -0.5% | 426,400 |
| 2021/04/28 | 6,210 | 6,350 | 6,060 | 6,280 | +160 | +2.6% | 652,900 |
| 2021/04/27 | 6,200 | 6,350 | 6,030 | 6,120 | -320 | -5% | 1,031,800 |
| 2021/04/26 | 6,600 | 6,640 | 6,130 | 6,440 | -60 | -0.9% | 1,399,400 |
| 2021/04/23 | 7,070 | 7,090 | 6,280 | 6,500 | -500 | -7.1% | 2,246,900 |
| 2021/04/22 | 7,150 | 7,490 | 6,600 | 7,000 | - | - | 6,123,400 |
701～
750
件表示中 / 750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 | 797,000円 | +18.0% | +13.5% | 0.00% | 28.60倍 | 6.76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 |
| ラクス | 181,000円 | +25.8% | +60.4% | 0.22% | 47.52倍 | 24.57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 |
| マネフォワード | 576,200円 | +30.0% | - | 0.00% | - | 11.29倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＳＨＩＦＴ | 1,743,500円 | +29.5% | -3.3% | 0.00% | 42.03倍 | 9.66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 |
| メルカリ | 188,000円 | +10.4% | - | 0.00% | 25.66倍 | 5.00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 |
市場注目の銘柄
チャート関連のコラム
