ビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,240 | 1,251 | 1,238 | 1,244 | -1 | -0.1% | 292,800 |
| 2025/08/19 | 1,245 | 1,255 | 1,239 | 1,245 | +4 | +0.3% | 445,500 |
| 2025/08/18 | 1,246 | 1,258 | 1,230 | 1,241 | +10 | +0.8% | 571,400 |
| 2025/08/15 | 1,192 | 1,237 | 1,190 | 1,231 | +45 | +3.8% | 793,000 |
| 2025/08/14 | 1,173 | 1,186 | 1,170 | 1,186 | +11 | +0.9% | 294,200 |
| 2025/08/13 | 1,174 | 1,178 | 1,160 | 1,175 | ±0 | ±0% | 433,900 |
| 2025/08/12 | 1,150 | 1,182 | 1,148 | 1,175 | +29 | +2.5% | 637,200 |
| 2025/08/08 | 1,139 | 1,146 | 1,137 | 1,146 | +11 | +1% | 539,100 |
| 2025/08/07 | 1,145 | 1,150 | 1,135 | 1,135 | -5 | -0.4% | 348,500 |
| 2025/08/06 | 1,134 | 1,146 | 1,129 | 1,140 | +9 | +0.8% | 298,700 |
| 2025/08/05 | 1,135 | 1,145 | 1,131 | 1,131 | +11 | +1% | 300,800 |
| 2025/08/04 | 1,102 | 1,128 | 1,101 | 1,120 | -10 | -0.9% | 325,300 |
| 2025/08/01 | 1,109 | 1,130 | 1,109 | 1,130 | +18 | +1.6% | 431,800 |
| 2025/07/31 | 1,093 | 1,117 | 1,093 | 1,112 | +20 | +1.8% | 468,600 |
| 2025/07/30 | 1,095 | 1,104 | 1,091 | 1,092 | -3 | -0.3% | 1,264,100 |
| 2025/07/29 | 1,099 | 1,102 | 1,087 | 1,095 | -4 | -0.4% | 345,000 |
| 2025/07/28 | 1,089 | 1,106 | 1,088 | 1,099 | +13 | +1.2% | 377,800 |
| 2025/07/25 | 1,101 | 1,107 | 1,083 | 1,086 | -19 | -1.7% | 367,300 |
| 2025/07/24 | 1,094 | 1,115 | 1,093 | 1,105 | +19 | +1.7% | 430,800 |
| 2025/07/23 | 1,080 | 1,091 | 1,075 | 1,086 | +14 | +1.3% | 242,500 |
| 2025/07/22 | 1,075 | 1,082 | 1,071 | 1,072 | -9 | -0.8% | 414,800 |
| 2025/07/18 | 1,093 | 1,093 | 1,079 | 1,081 | -3 | -0.3% | 214,000 |
| 2025/07/17 | 1,084 | 1,090 | 1,077 | 1,084 | +7 | +0.6% | 351,300 |
| 2025/07/16 | 1,080 | 1,087 | 1,075 | 1,077 | -3 | -0.3% | 383,900 |
| 2025/07/15 | 1,100 | 1,100 | 1,078 | 1,080 | -17 | -1.5% | 584,800 |
| 2025/07/14 | 1,085 | 1,102 | 1,081 | 1,097 | +10 | +0.9% | 411,700 |
| 2025/07/11 | 1,083 | 1,095 | 1,081 | 1,087 | ±0 | ±0% | 497,600 |
| 2025/07/10 | 1,085 | 1,090 | 1,073 | 1,087 | +5 | +0.5% | 504,000 |
| 2025/07/09 | 1,093 | 1,099 | 1,079 | 1,082 | -11 | -1% | 510,100 |
| 2025/07/08 | 1,109 | 1,117 | 1,093 | 1,093 | -9 | -0.8% | 367,500 |
| 2025/07/07 | 1,100 | 1,106 | 1,096 | 1,102 | -1 | -0.1% | 413,500 |
| 2025/07/04 | 1,110 | 1,118 | 1,098 | 1,103 | -7 | -0.6% | 414,000 |
| 2025/07/03 | 1,104 | 1,123 | 1,098 | 1,110 | -8 | -0.7% | 542,900 |
| 2025/07/02 | 1,120 | 1,135 | 1,108 | 1,118 | -21 | -1.8% | 584,500 |
| 2025/07/01 | 1,148 | 1,151 | 1,131 | 1,139 | -11 | -1% | 640,000 |
| 2025/06/30 | 1,183 | 1,198 | 1,149 | 1,150 | -28 | -2.4% | 666,900 |
| 2025/06/27 | 1,177 | 1,192 | 1,158 | 1,178 | -21 | -1.8% | 587,300 |
| 2025/06/26 | 1,182 | 1,209 | 1,172 | 1,199 | +18 | +1.5% | 961,300 |
| 2025/06/25 | 1,186 | 1,191 | 1,164 | 1,181 | -8 | -0.7% | 672,500 |
| 2025/06/24 | 1,173 | 1,193 | 1,163 | 1,189 | +32 | +2.8% | 483,500 |
| 2025/06/23 | 1,152 | 1,172 | 1,146 | 1,157 | -19 | -1.6% | 588,500 |
| 2025/06/20 | 1,204 | 1,214 | 1,165 | 1,176 | -38 | -3.1% | 1,121,800 |
| 2025/06/19 | 1,203 | 1,220 | 1,202 | 1,214 | +8 | +0.7% | 321,000 |
| 2025/06/18 | 1,194 | 1,221 | 1,190 | 1,206 | -6 | -0.5% | 462,000 |
| 2025/06/17 | 1,220 | 1,221 | 1,203 | 1,212 | -4 | -0.3% | 350,700 |
| 2025/06/16 | 1,217 | 1,227 | 1,208 | 1,216 | +4 | +0.3% | 336,900 |
| 2025/06/13 | 1,226 | 1,233 | 1,202 | 1,212 | -12 | -1% | 684,000 |
| 2025/06/12 | 1,240 | 1,240 | 1,212 | 1,224 | -12 | -1% | 619,200 |
| 2025/06/11 | 1,235 | 1,248 | 1,225 | 1,236 | +3 | +0.2% | 394,100 |
| 2025/06/10 | 1,248 | 1,248 | 1,214 | 1,233 | -15 | -1.2% | 357,400 |
1～
50
件表示中 / 2362件
類似銘柄と比較する
現在ご覧いただいている「ビジョン」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 |
|---|---|---|---|---|---|---|---|---|
| ビジョン | 124,200円 | +12.6% | +18.9% | 3.62% | 13.94倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ソフトクリエＨＤ | 229,500円 | +8.2% | +7.6% | 2.70% | 15.12倍 | 2.75倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| データＳＥＣ | 309,500円 | +458.1% | - | 0.00% | 31.66倍 | 28.02倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ゼンリン | 108,500円 | +1.8% | +11.8% | 3.87% | 19.31倍 | 1.17倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| 都築電 | 320,500円 | +4.3% | +2.3% | 3.12% | 12.92倍 | 1.31倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
