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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/10/03 | 7,320 | 7,410 | 7,240 | 7,250 | -110 | -1.5% | 263,800 |
| 2023/10/02 | 7,470 | 7,630 | 7,350 | 7,360 | -180 | -2.4% | 264,300 |
| 2023/09/29 | 7,550 | 7,630 | 7,460 | 7,540 | +180 | +2.4% | 230,400 |
| 2023/09/28 | 7,600 | 7,600 | 7,360 | 7,360 | -200 | -2.6% | 275,500 |
| 2023/09/27 | 7,300 | 7,590 | 7,220 | 7,560 | +200 | +2.7% | 281,200 |
| 2023/09/26 | 7,650 | 7,690 | 7,340 | 7,360 | -250 | -3.3% | 240,300 |
| 2023/09/25 | 7,930 | 7,950 | 7,610 | 7,610 | -390 | -4.9% | 460,200 |
| 2023/09/22 | 7,710 | 8,020 | 7,670 | 8,000 | +260 | +3.4% | 450,300 |
| 2023/09/21 | 7,830 | 7,890 | 7,730 | 7,740 | -180 | -2.3% | 319,300 |
| 2023/09/20 | 7,740 | 8,020 | 7,670 | 7,920 | +290 | +3.8% | 528,000 |
| 2023/09/19 | 7,610 | 7,910 | 7,590 | 7,630 | -70 | -0.9% | 402,700 |
| 2023/09/15 | 7,900 | 7,970 | 7,590 | 7,700 | +380 | +5.2% | 1,411,800 |
| 2023/09/14 | 7,220 | 7,330 | 7,180 | 7,320 | +150 | +2.1% | 397,700 |
| 2023/09/13 | 7,200 | 7,280 | 7,130 | 7,170 | -80 | -1.1% | 236,900 |
| 2023/09/12 | 7,380 | 7,380 | 7,240 | 7,250 | -60 | -0.8% | 138,900 |
351～
400
件表示中 / 985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 | 870,700円 | +15.5% | +6.1% | 0.00% | 25.71倍 | 5.90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 |
| ＧＭＯ | 338,400円 | +6.3% | +28.0% | 1.33% | 19.31倍 | 4.03倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| Ｕ－ＮＥＸＴ | 202,100円 | +10.2% | +5.9% | 0.69% | 21.83倍 | 4.06倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| スカパーＪＳＡ | 113,900円 | +3.1% | +15.4% | 3.34% | 15.37倍 | 1.15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 | 345,900円 | +5.7% | +10.2% | 2.37% | 23.62倍 | 4.29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 |
市場注目の銘柄
チャート関連のコラム
