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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 1,214 | 1,250 | 1,208 | 1,248 | +30 | +2.5% | 497,000 |
| 2025/06/06 | 1,230 | 1,243 | 1,218 | 1,218 | -15 | -1.2% | 528,800 |
| 2025/06/05 | 1,212 | 1,238 | 1,204 | 1,233 | +21 | +1.7% | 360,700 |
| 2025/06/04 | 1,216 | 1,238 | 1,202 | 1,212 | -6 | -0.5% | 517,200 |
| 2025/06/03 | 1,203 | 1,223 | 1,192 | 1,218 | +17 | +1.4% | 402,500 |
| 2025/06/02 | 1,196 | 1,212 | 1,190 | 1,201 | +7 | +0.6% | 286,700 |
| 2025/05/30 | 1,178 | 1,206 | 1,177 | 1,194 | +7 | +0.6% | 417,000 |
| 2025/05/29 | 1,186 | 1,191 | 1,176 | 1,187 | +8 | +0.7% | 242,800 |
| 2025/05/28 | 1,172 | 1,184 | 1,149 | 1,179 | +8 | +0.7% | 655,700 |
| 2025/05/27 | 1,176 | 1,180 | 1,170 | 1,171 | +3 | +0.3% | 181,200 |
| 2025/05/26 | 1,156 | 1,174 | 1,155 | 1,168 | +12 | +1% | 193,200 |
| 2025/05/23 | 1,165 | 1,177 | 1,152 | 1,156 | -8 | -0.7% | 449,800 |
| 2025/05/22 | 1,145 | 1,168 | 1,144 | 1,164 | +4 | +0.3% | 301,100 |
| 2025/05/21 | 1,168 | 1,179 | 1,145 | 1,160 | +4 | +0.3% | 511,600 |
| 2025/05/20 | 1,157 | 1,170 | 1,145 | 1,156 | -1 | -0.1% | 635,600 |
| 2025/05/19 | 1,210 | 1,210 | 1,138 | 1,157 | -73 | -5.9% | 1,164,200 |
| 2025/05/16 | 1,230 | 1,249 | 1,198 | 1,230 | -21 | -1.7% | 1,176,300 |
| 2025/05/15 | 1,289 | 1,290 | 1,249 | 1,251 | -22 | -1.7% | 502,500 |
| 2025/05/14 | 1,286 | 1,291 | 1,268 | 1,273 | -19 | -1.5% | 529,500 |
| 2025/05/13 | 1,291 | 1,312 | 1,288 | 1,292 | +6 | +0.5% | 573,200 |
| 2025/05/12 | 1,295 | 1,307 | 1,282 | 1,286 | -9 | -0.7% | 386,700 |
| 2025/05/09 | 1,294 | 1,304 | 1,291 | 1,295 | -3 | -0.2% | 466,200 |
| 2025/05/08 | 1,278 | 1,303 | 1,278 | 1,298 | +12 | +0.9% | 526,000 |
| 2025/05/07 | 1,266 | 1,297 | 1,259 | 1,286 | +20 | +1.6% | 415,100 |
| 2025/05/02 | 1,268 | 1,275 | 1,262 | 1,266 | -4 | -0.3% | 325,300 |
| 2025/05/01 | 1,279 | 1,288 | 1,265 | 1,270 | -15 | -1.2% | 280,800 |
| 2025/04/30 | 1,280 | 1,289 | 1,264 | 1,285 | +12 | +0.9% | 468,200 |
| 2025/04/28 | 1,265 | 1,280 | 1,260 | 1,273 | +8 | +0.6% | 399,600 |
| 2025/04/25 | 1,252 | 1,274 | 1,250 | 1,265 | +13 | +1% | 325,700 |
| 2025/04/24 | 1,256 | 1,270 | 1,239 | 1,252 | -12 | -0.9% | 450,900 |
| 2025/04/23 | 1,258 | 1,269 | 1,252 | 1,264 | +11 | +0.9% | 321,000 |
| 2025/04/22 | 1,252 | 1,263 | 1,238 | 1,253 | +4 | +0.3% | 454,300 |
| 2025/04/21 | 1,245 | 1,254 | 1,236 | 1,249 | ±0 | ±0% | 305,600 |
| 2025/04/18 | 1,212 | 1,249 | 1,203 | 1,249 | +43 | +3.6% | 361,600 |
| 2025/04/17 | 1,196 | 1,210 | 1,190 | 1,206 | +10 | +0.8% | 273,700 |
1～
50
件表示中 / 2327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 | 113,700円 | +12.6% | +18.9% | 3.96% | 12.76倍 | 3.20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 |
| ＨＥＮＮＧＥ | 178,400円 | +30.1% | +75.0% | 0.22% | 45.42倍 | 15.58倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ゼンリン | 101,300円 | +1.8% | +11.8% | 4.15% | 18.02倍 | 1.09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 |
| エイベックス | 125,600円 | -1.3% | - | 3.98% | 44.36倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ミロク情報 | 177,600円 | +6.2% | +6.4% | 3.38% | 10.85倍 | 1.81倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
