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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +740 | +9.2% | 1,680,800 |
| 2023/12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -40 | -0.5% | 451,600 |
| 2023/12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +130 | +1.6% | 358,400 |
| 2023/12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -90 | -1.1% | 362,300 |
| 2023/12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +310 | +4% | 535,800 |
| 2023/12/08 | 7,770 | 7,990 | 7,680 | 7,730 | +110 | +1.4% | 489,900 |
| 2023/12/07 | 7,780 | 7,810 | 7,610 | 7,620 | -200 | -2.6% | 160,200 |
| 2023/12/06 | 7,800 | 7,880 | 7,740 | 7,820 | +80 | +1% | 138,300 |
| 2023/12/05 | 7,870 | 7,970 | 7,740 | 7,740 | -180 | -2.3% | 134,400 |
| 2023/12/04 | 7,910 | 7,980 | 7,860 | 7,920 | +100 | +1.3% | 201,600 |
| 2023/12/01 | 7,970 | 7,980 | 7,820 | 7,820 | -150 | -1.9% | 164,100 |
| 2023/11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -170 | -2.1% | 305,500 |
| 2023/11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +170 | +2.1% | 226,200 |
| 2023/11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -10 | -0.1% | 178,400 |
| 2023/11/27 | 8,010 | 8,110 | 7,910 | 7,980 | -130 | -1.6% | 201,600 |
| 2023/11/24 | 8,190 | 8,230 | 8,080 | 8,110 | -160 | -1.9% | 183,000 |
| 2023/11/22 | 8,330 | 8,330 | 8,200 | 8,270 | -160 | -1.9% | 148,400 |
| 2023/11/21 | 8,400 | 8,430 | 8,320 | 8,430 | +100 | +1.2% | 183,200 |
| 2023/11/20 | 8,230 | 8,370 | 8,130 | 8,330 | +140 | +1.7% | 208,000 |
| 2023/11/17 | 8,040 | 8,210 | 8,030 | 8,190 | +180 | +2.2% | 262,400 |
| 2023/11/16 | 8,010 | 8,120 | 7,960 | 8,010 | -120 | -1.5% | 197,900 |
| 2023/11/15 | 8,150 | 8,240 | 8,000 | 8,130 | +430 | +5.6% | 344,000 |
| 2023/11/14 | 7,830 | 7,870 | 7,580 | 7,700 | -130 | -1.7% | 194,000 |
| 2023/11/13 | 8,000 | 8,000 | 7,760 | 7,830 | -50 | -0.6% | 131,900 |
| 2023/11/10 | 7,830 | 7,930 | 7,800 | 7,880 | -130 | -1.6% | 126,800 |
| 2023/11/09 | 7,980 | 8,100 | 7,920 | 8,010 | +30 | +0.4% | 174,200 |
| 2023/11/08 | 8,150 | 8,290 | 7,940 | 7,980 | +50 | +0.6% | 319,000 |
| 2023/11/07 | 7,990 | 8,060 | 7,920 | 7,930 | -150 | -1.9% | 303,300 |
| 2023/11/06 | 7,650 | 8,130 | 7,620 | 8,080 | +560 | +7.4% | 716,600 |
| 2023/11/02 | 7,320 | 7,520 | 7,230 | 7,520 | +300 | +4.2% | 312,500 |
| 2023/11/01 | 7,350 | 7,370 | 7,150 | 7,220 | -110 | -1.5% | 182,900 |
| 2023/10/31 | 6,940 | 7,400 | 6,920 | 7,330 | +310 | +4.4% | 417,000 |
| 2023/10/30 | 6,930 | 7,050 | 6,910 | 7,020 | +80 | +1.2% | 163,500 |
| 2023/10/27 | 6,840 | 6,970 | 6,780 | 6,940 | +130 | +1.9% | 183,000 |
| 2023/10/26 | 6,650 | 6,830 | 6,630 | 6,810 | +20 | +0.3% | 149,500 |
| 2023/10/25 | 6,990 | 7,060 | 6,750 | 6,790 | -160 | -2.3% | 200,000 |
| 2023/10/24 | 6,670 | 6,950 | 6,530 | 6,950 | +290 | +4.4% | 276,500 |
| 2023/10/23 | 6,790 | 6,810 | 6,630 | 6,660 | -160 | -2.3% | 267,900 |
| 2023/10/20 | 6,840 | 6,880 | 6,650 | 6,820 | -50 | -0.7% | 232,800 |
| 2023/10/19 | 6,900 | 7,010 | 6,870 | 6,870 | -240 | -3.4% | 274,700 |
| 2023/10/18 | 6,830 | 7,120 | 6,800 | 7,110 | +280 | +4.1% | 238,300 |
| 2023/10/17 | 6,840 | 7,020 | 6,790 | 6,830 | +60 | +0.9% | 244,900 |
| 2023/10/16 | 6,900 | 6,970 | 6,700 | 6,770 | -160 | -2.3% | 295,900 |
| 2023/10/13 | 7,210 | 7,220 | 6,930 | 6,930 | -430 | -5.8% | 297,400 |
| 2023/10/12 | 7,240 | 7,360 | 7,200 | 7,360 | +120 | +1.7% | 110,900 |
| 2023/10/11 | 7,430 | 7,460 | 7,240 | 7,240 | -240 | -3.2% | 158,100 |
| 2023/10/10 | 7,520 | 7,530 | 7,430 | 7,480 | +20 | +0.3% | 135,300 |
| 2023/10/06 | 7,460 | 7,500 | 7,360 | 7,460 | +30 | +0.4% | 186,400 |
| 2023/10/05 | 7,170 | 7,490 | 7,160 | 7,430 | +280 | +3.9% | 233,200 |
| 2023/10/04 | 7,250 | 7,370 | 7,150 | 7,150 | -100 | -1.4% | 226,600 |
101～
150
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
