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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,665 | 1,686 | 1,652 | 1,660 | -6 | -0.4% | 154,000 |
| 2023/08/03 | 1,707 | 1,710 | 1,636 | 1,666 | -41 | -2.4% | 410,600 |
| 2023/08/02 | 1,773 | 1,793 | 1,705 | 1,707 | -79 | -4.4% | 280,100 |
| 2023/08/01 | 1,760 | 1,788 | 1,760 | 1,786 | +26 | +1.5% | 229,600 |
| 2023/07/31 | 1,780 | 1,782 | 1,738 | 1,760 | +7 | +0.4% | 295,000 |
| 2023/07/28 | 1,725 | 1,773 | 1,718 | 1,753 | +6 | +0.3% | 628,600 |
| 2023/07/27 | 1,719 | 1,753 | 1,712 | 1,747 | +34 | +2% | 283,800 |
| 2023/07/26 | 1,668 | 1,719 | 1,656 | 1,713 | +44 | +2.6% | 313,900 |
| 2023/07/25 | 1,690 | 1,702 | 1,669 | 1,669 | -21 | -1.2% | 195,200 |
| 2023/07/24 | 1,713 | 1,725 | 1,687 | 1,690 | -25 | -1.5% | 160,700 |
| 2023/07/21 | 1,732 | 1,739 | 1,706 | 1,715 | -29 | -1.7% | 233,000 |
| 2023/07/20 | 1,745 | 1,769 | 1,735 | 1,744 | -2 | -0.1% | 310,600 |
| 2023/07/19 | 1,724 | 1,746 | 1,701 | 1,746 | +17 | +1% | 327,300 |
| 2023/07/18 | 1,683 | 1,730 | 1,670 | 1,729 | +57 | +3.4% | 372,000 |
| 2023/07/14 | 1,701 | 1,704 | 1,637 | 1,672 | -13 | -0.8% | 251,600 |
| 2023/07/13 | 1,684 | 1,697 | 1,650 | 1,685 | +2 | +0.1% | 232,500 |
| 2023/07/12 | 1,700 | 1,703 | 1,676 | 1,683 | ±0 | ±0% | 211,400 |
| 2023/07/11 | 1,715 | 1,723 | 1,674 | 1,683 | -21 | -1.2% | 522,500 |
| 2023/07/10 | 1,751 | 1,755 | 1,693 | 1,704 | -76 | -4.3% | 508,700 |
| 2023/07/07 | 1,790 | 1,798 | 1,755 | 1,780 | -31 | -1.7% | 208,200 |
| 2023/07/06 | 1,768 | 1,837 | 1,754 | 1,811 | +35 | +2% | 463,700 |
| 2023/07/05 | 1,790 | 1,807 | 1,755 | 1,776 | -25 | -1.4% | 326,700 |
| 2023/07/04 | 1,812 | 1,812 | 1,764 | 1,801 | -31 | -1.7% | 397,800 |
| 2023/07/03 | 1,870 | 1,890 | 1,819 | 1,832 | -6 | -0.3% | 449,600 |
| 2023/06/30 | 1,829 | 1,857 | 1,821 | 1,838 | +16 | +0.9% | 325,300 |
| 2023/06/29 | 1,814 | 1,830 | 1,789 | 1,822 | +47 | +2.6% | 583,500 |
| 2023/06/28 | 1,793 | 1,798 | 1,755 | 1,775 | -16 | -0.9% | 576,000 |
| 2023/06/27 | 1,761 | 1,799 | 1,754 | 1,791 | +2 | +0.1% | 349,100 |
| 2023/06/26 | 1,780 | 1,801 | 1,753 | 1,789 | +2 | +0.1% | 352,300 |
| 2023/06/23 | 1,880 | 1,882 | 1,770 | 1,787 | -77 | -4.1% | 626,000 |
| 2023/06/22 | 1,878 | 1,900 | 1,855 | 1,864 | -36 | -1.9% | 312,700 |
| 2023/06/21 | 1,862 | 1,912 | 1,861 | 1,900 | +15 | +0.8% | 356,200 |
| 2023/06/20 | 1,920 | 1,924 | 1,862 | 1,885 | -45 | -2.3% | 443,600 |
| 2023/06/19 | 1,944 | 1,952 | 1,920 | 1,930 | -14 | -0.7% | 425,900 |
| 2023/06/16 | 1,870 | 1,944 | 1,868 | 1,944 | +75 | +4% | 463,600 |
| 2023/06/15 | 1,889 | 1,889 | 1,834 | 1,869 | -23 | -1.2% | 396,400 |
| 2023/06/14 | 1,875 | 1,892 | 1,856 | 1,892 | +29 | +1.6% | 334,900 |
| 2023/06/13 | 1,838 | 1,877 | 1,829 | 1,863 | +41 | +2.3% | 297,400 |
| 2023/06/12 | 1,822 | 1,840 | 1,814 | 1,822 | +5 | +0.3% | 371,900 |
| 2023/06/09 | 1,843 | 1,843 | 1,793 | 1,817 | -14 | -0.8% | 347,100 |
| 2023/06/08 | 1,850 | 1,867 | 1,814 | 1,831 | -15 | -0.8% | 364,700 |
| 2023/06/07 | 1,845 | 1,872 | 1,833 | 1,846 | +11 | +0.6% | 433,500 |
| 2023/06/06 | 1,794 | 1,840 | 1,767 | 1,835 | +41 | +2.3% | 432,600 |
| 2023/06/05 | 1,808 | 1,809 | 1,780 | 1,794 | -6 | -0.3% | 336,700 |
| 2023/06/02 | 1,777 | 1,801 | 1,753 | 1,800 | +18 | +1% | 418,000 |
| 2023/06/01 | 1,725 | 1,810 | 1,713 | 1,782 | +52 | +3% | 606,600 |
| 2023/05/31 | 1,688 | 1,747 | 1,688 | 1,730 | +40 | +2.4% | 461,200 |
| 2023/05/30 | 1,677 | 1,700 | 1,656 | 1,690 | +12 | +0.7% | 354,900 |
| 2023/05/29 | 1,726 | 1,728 | 1,672 | 1,678 | -15 | -0.9% | 385,900 |
| 2023/05/26 | 1,655 | 1,704 | 1,629 | 1,693 | +62 | +3.8% | 594,800 |
501～
550
件表示中 / 2363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 | 126,300円 | +12.6% | +18.9% | 3.56% | 14.18倍 | 3.24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 |
| ベース | 364,500円 | +13.9% | +19.8% | 3.21% | 15.61倍 | 4.74倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| フィックスタース | 192,900円 | +16.3% | +12.8% | 0.93% | 32.75倍 | 8.42倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトクリエＨＤ | 228,100円 | +8.2% | +7.6% | 2.72% | 15.02倍 | 2.72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 |
| ゼンリン | 108,300円 | +1.8% | +11.8% | 3.88% | 19.27倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
