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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 7,530 | 7,584 | 7,408 | 7,408 | -122 | -1.6% | 138,800 |
| 2025/02/14 | 7,715 | 7,776 | 7,504 | 7,530 | -307 | -3.9% | 359,100 |
| 2025/02/13 | 7,441 | 8,065 | 7,434 | 7,837 | +413 | +5.6% | 709,200 |
| 2025/02/12 | 7,470 | 7,560 | 7,370 | 7,424 | +3 | ±0% | 291,100 |
| 2025/02/10 | 7,340 | 7,464 | 7,335 | 7,421 | +56 | +0.8% | 81,000 |
| 2025/02/07 | 7,400 | 7,416 | 7,341 | 7,365 | -50 | -0.7% | 71,000 |
| 2025/02/06 | 7,345 | 7,452 | 7,314 | 7,415 | +74 | +1% | 120,700 |
| 2025/02/05 | 7,351 | 7,389 | 7,250 | 7,341 | +23 | +0.3% | 90,100 |
| 2025/02/04 | 7,500 | 7,549 | 7,318 | 7,318 | -118 | -1.6% | 180,200 |
| 2025/02/03 | 7,548 | 7,615 | 7,430 | 7,436 | -303 | -3.9% | 154,300 |
| 2025/01/31 | 7,949 | 7,950 | 7,739 | 7,739 | -82 | -1% | 102,200 |
| 2025/01/30 | 7,726 | 7,824 | 7,690 | 7,821 | -55 | -0.7% | 149,600 |
| 2025/01/29 | 7,810 | 7,913 | 7,785 | 7,876 | +110 | +1.4% | 243,700 |
| 2025/01/28 | 7,616 | 7,786 | 7,561 | 7,766 | +85 | +1.1% | 179,200 |
| 2025/01/27 | 7,760 | 7,800 | 7,675 | 7,681 | -55 | -0.7% | 202,600 |
| 2025/01/24 | 7,709 | 7,818 | 7,602 | 7,736 | +278 | +3.7% | 342,200 |
| 2025/01/23 | 7,456 | 7,495 | 7,336 | 7,458 | +22 | +0.3% | 199,400 |
| 2025/01/22 | 7,480 | 7,480 | 7,277 | 7,436 | -5 | -0.1% | 227,600 |
| 2025/01/21 | 7,511 | 7,538 | 7,370 | 7,441 | -53 | -0.7% | 195,700 |
| 2025/01/20 | 7,480 | 7,515 | 7,439 | 7,494 | +15 | +0.2% | 165,900 |
| 2025/01/17 | 7,640 | 7,640 | 7,364 | 7,479 | -61 | -0.8% | 198,500 |
| 2025/01/16 | 7,700 | 7,756 | 7,514 | 7,540 | -66 | -0.9% | 213,700 |
| 2025/01/15 | 7,815 | 7,853 | 7,567 | 7,606 | -179 | -2.3% | 168,000 |
| 2025/01/14 | 7,971 | 8,070 | 7,713 | 7,785 | -243 | -3% | 265,600 |
| 2025/01/10 | 7,777 | 8,080 | 7,720 | 8,028 | +148 | +1.9% | 206,600 |
| 2025/01/09 | 7,691 | 7,880 | 7,570 | 7,880 | +202 | +2.6% | 264,000 |
| 2025/01/08 | 7,745 | 7,850 | 7,640 | 7,678 | -91 | -1.2% | 172,000 |
| 2025/01/07 | 7,793 | 7,838 | 7,745 | 7,769 | +51 | +0.7% | 159,200 |
| 2025/01/06 | 8,167 | 8,185 | 7,716 | 7,718 | -299 | -3.7% | 211,500 |
| 2024/12/30 | 8,020 | 8,120 | 7,963 | 8,017 | -15 | -0.2% | 118,800 |
| 2024/12/27 | 8,000 | 8,065 | 7,987 | 8,032 | -11 | -0.1% | 133,100 |
| 2024/12/26 | 7,998 | 8,129 | 7,965 | 8,043 | +117 | +1.5% | 186,700 |
| 2024/12/25 | 8,135 | 8,135 | 7,824 | 7,926 | -208 | -2.6% | 148,100 |
| 2024/12/24 | 8,200 | 8,250 | 8,069 | 8,134 | -186 | -2.2% | 240,400 |
| 2024/12/23 | 8,200 | 8,398 | 8,123 | 8,320 | +290 | +3.6% | 274,300 |
| 2024/12/20 | 8,163 | 8,249 | 7,855 | 8,030 | -283 | -3.4% | 581,300 |
| 2024/12/19 | 8,229 | 8,382 | 8,195 | 8,313 | -20 | -0.2% | 149,000 |
| 2024/12/18 | 8,349 | 8,411 | 8,263 | 8,333 | -52 | -0.6% | 155,800 |
| 2024/12/17 | 8,304 | 8,455 | 8,086 | 8,385 | +81 | +1% | 163,200 |
| 2024/12/16 | 8,390 | 8,648 | 8,253 | 8,304 | -84 | -1% | 148,300 |
| 2024/12/13 | 8,500 | 8,726 | 8,276 | 8,388 | +10 | +0.1% | 356,700 |
| 2024/12/12 | 8,566 | 8,634 | 8,369 | 8,378 | -157 | -1.8% | 329,900 |
| 2024/12/11 | 8,501 | 8,587 | 8,455 | 8,535 | +34 | +0.4% | 196,300 |
| 2024/12/10 | 8,559 | 8,575 | 8,455 | 8,501 | -51 | -0.6% | 166,400 |
| 2024/12/09 | 8,320 | 8,684 | 8,313 | 8,552 | +312 | +3.8% | 334,200 |
| 2024/12/06 | 8,079 | 8,299 | 8,030 | 8,240 | +196 | +2.4% | 214,100 |
| 2024/12/05 | 8,047 | 8,094 | 8,020 | 8,044 | -3 | ±0% | 82,200 |
| 2024/12/04 | 8,049 | 8,129 | 8,000 | 8,047 | +28 | +0.3% | 141,800 |
| 2024/12/03 | 7,950 | 8,065 | 7,885 | 8,019 | +135 | +1.7% | 152,300 |
| 2024/12/02 | 7,872 | 7,929 | 7,795 | 7,884 | -1 | ±0% | 106,600 |
51～
100
件表示中 / 984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 | 861,200円 | +15.5% | +6.1% | 0.00% | 25.43倍 | 5.83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 | 136,000円 | +17.5% | +25.5% | 0.00% | 45.31倍 | 10.00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 |
| スカパーＪＳＡ | 113,600円 | +3.1% | +15.4% | 3.35% | 15.33倍 | 1.14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 |
| ＮＳＤ | 342,900円 | +5.7% | +10.2% | 2.39% | 23.41倍 | 4.25倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 255,000円 | +3.6% | +30.5% | 2.35% | 10.79倍 | 0.60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
