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 |
---|---|---|---|---|---|---|---|
2024/09/18 | 8,440 | 8,550 | 8,140 | 8,300 | -180 | -2.1% | 519,800 |
2024/09/17 | 8,510 | 8,640 | 8,370 | 8,480 | -160 | -1.9% | 537,400 |
2024/09/13 | 8,110 | 8,660 | 7,800 | 8,640 | -520 | -5.7% | 1,650,300 |
2024/09/12 | 9,000 | 9,210 | 8,980 | 9,160 | +190 | +2.1% | 306,000 |
2024/09/11 | 9,250 | 9,300 | 8,900 | 8,970 | -260 | -2.8% | 292,400 |
2024/09/10 | 9,250 | 9,270 | 9,130 | 9,230 | +60 | +0.7% | 232,700 |
2024/09/09 | 8,890 | 9,200 | 8,880 | 9,170 | +80 | +0.9% | 285,300 |
2024/09/06 | 9,220 | 9,230 | 9,070 | 9,090 | -130 | -1.4% | 242,800 |
2024/09/05 | 9,170 | 9,380 | 9,160 | 9,220 | +30 | +0.3% | 195,800 |
2024/09/04 | 9,110 | 9,320 | 9,080 | 9,190 | -140 | -1.5% | 186,500 |
2024/09/03 | 9,000 | 9,330 | 8,960 | 9,330 | +380 | +4.2% | 262,500 |
2024/09/02 | 9,050 | 9,070 | 8,870 | 8,950 | +30 | +0.3% | 213,600 |
2024/08/30 | 9,000 | 9,030 | 8,830 | 8,920 | -20 | -0.2% | 212,300 |
2024/08/29 | 8,960 | 9,020 | 8,830 | 8,940 | +50 | +0.6% | 345,200 |
2024/08/28 | 8,920 | 8,940 | 8,760 | 8,890 | ±0 | ±0% | 203,400 |
2024/08/27 | 8,840 | 8,920 | 8,750 | 8,890 | +70 | +0.8% | 167,300 |
2024/08/26 | 8,610 | 8,850 | 8,500 | 8,820 | +210 | +2.4% | 251,000 |
2024/08/23 | 8,620 | 8,670 | 8,540 | 8,610 | -70 | -0.8% | 171,400 |
2024/08/22 | 8,400 | 8,720 | 8,370 | 8,680 | +180 | +2.1% | 243,100 |
2024/08/21 | 8,800 | 8,840 | 8,500 | 8,500 | -240 | -2.7% | 242,400 |
2024/08/20 | 8,450 | 8,780 | 8,400 | 8,740 | +440 | +5.3% | 204,300 |
2024/08/19 | 8,400 | 8,470 | 8,280 | 8,300 | -250 | -2.9% | 178,300 |
2024/08/16 | 8,390 | 8,550 | 8,330 | 8,550 | +300 | +3.6% | 202,300 |
2024/08/15 | 8,350 | 8,380 | 8,100 | 8,250 | -50 | -0.6% | 176,200 |
2024/08/14 | 8,170 | 8,310 | 8,010 | 8,300 | +120 | +1.5% | 228,300 |
2024/08/13 | 8,120 | 8,240 | 7,950 | 8,180 | -140 | -1.7% | 264,100 |
2024/08/09 | 7,950 | 8,330 | 7,760 | 8,320 | +540 | +6.9% | 371,400 |
2024/08/08 | 7,560 | 7,950 | 7,300 | 7,780 | +520 | +7.2% | 329,100 |
2024/08/07 | 7,070 | 7,400 | 7,070 | 7,260 | +40 | +0.6% | 263,200 |
2024/08/06 | 6,880 | 7,340 | 6,880 | 7,220 | +440 | +6.5% | 386,200 |
2024/08/05 | 7,020 | 7,260 | 6,740 | 6,780 | -680 | -9.1% | 340,100 |
2024/08/02 | 7,400 | 7,570 | 7,340 | 7,460 | -200 | -2.6% | 251,300 |
2024/08/01 | 7,850 | 7,850 | 7,630 | 7,660 | -220 | -2.8% | 169,300 |
2024/07/31 | 7,830 | 7,880 | 7,700 | 7,880 | +30 | +0.4% | 169,100 |
2024/07/30 | 7,830 | 7,910 | 7,750 | 7,850 | +80 | +1% | 139,900 |
2024/07/29 | 7,700 | 7,810 | 7,650 | 7,770 | +120 | +1.6% | 131,800 |
2024/07/26 | 7,660 | 7,740 | 7,600 | 7,650 | +140 | +1.9% | 190,400 |
2024/07/25 | 7,500 | 7,520 | 7,330 | 7,510 | -120 | -1.6% | 228,700 |
2024/07/24 | 7,690 | 7,770 | 7,610 | 7,630 | -160 | -2.1% | 167,000 |
2024/07/23 | 7,700 | 7,860 | 7,690 | 7,790 | +70 | +0.9% | 103,100 |
2024/07/22 | 7,880 | 7,910 | 7,700 | 7,720 | -80 | -1% | 163,300 |
2024/07/19 | 7,890 | 8,020 | 7,740 | 7,800 | -190 | -2.4% | 245,800 |
2024/07/18 | 7,930 | 8,160 | 7,800 | 7,990 | +150 | +1.9% | 297,900 |
2024/07/17 | 7,780 | 7,930 | 7,720 | 7,840 | +160 | +2.1% | 220,400 |
2024/07/16 | 7,860 | 7,920 | 7,670 | 7,680 | -120 | -1.5% | 204,600 |
2024/07/12 | 7,760 | 7,930 | 7,710 | 7,800 | +180 | +2.4% | 367,100 |
2024/07/11 | 7,800 | 7,810 | 7,610 | 7,620 | -110 | -1.4% | 368,300 |
2024/07/10 | 7,770 | 7,800 | 7,600 | 7,730 | -80 | -1% | 302,500 |
2024/07/09 | 7,900 | 8,030 | 7,770 | 7,810 | -170 | -2.1% | 266,800 |
2024/07/08 | 7,910 | 8,020 | 7,850 | 7,980 | +40 | +0.5% | 200,900 |
201~
250
件表示中 / 1035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 | 1,074,500円 | +20.2% | +14.2% | 0.00% | 29.89倍 | 7.32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 |
KADOKAWA | 373,700円 | +5.0% | +5.4% | 0.80% | 48.04倍 | 2.19倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
IIJ | 268,400円 | +7.3% | +15.5% | 1.45% | 20.65倍 | 3.38倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
電通総研 | 642,000円 | +11.4% | +9.0% | 1.81% | 26.13倍 | 4.58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 |
スカパーJSA | 139,200円 | +3.1% | +15.4% | 2.73% | 18.78倍 | 1.40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