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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,673 | 1,684 | 1,631 | 1,631 | -44 | -2.6% | 633,400 |
| 2023/05/24 | 1,669 | 1,711 | 1,663 | 1,675 | ±0 | ±0% | 450,300 |
| 2023/05/23 | 1,744 | 1,748 | 1,670 | 1,675 | -60 | -3.5% | 577,800 |
| 2023/05/22 | 1,724 | 1,738 | 1,681 | 1,735 | +10 | +0.6% | 538,500 |
| 2023/05/19 | 1,733 | 1,736 | 1,695 | 1,725 | -7 | -0.4% | 457,700 |
| 2023/05/18 | 1,763 | 1,763 | 1,712 | 1,732 | -2 | -0.1% | 583,100 |
| 2023/05/17 | 1,815 | 1,817 | 1,725 | 1,734 | -80 | -4.4% | 746,800 |
| 2023/05/16 | 1,756 | 1,845 | 1,742 | 1,814 | +89 | +5.2% | 1,077,500 |
| 2023/05/15 | 1,803 | 1,809 | 1,703 | 1,725 | -38 | -2.2% | 1,288,500 |
| 2023/05/12 | 1,638 | 1,785 | 1,608 | 1,763 | +131 | +8% | 1,436,300 |
| 2023/05/11 | 1,599 | 1,641 | 1,593 | 1,632 | +26 | +1.6% | 441,500 |
| 2023/05/10 | 1,655 | 1,655 | 1,603 | 1,606 | -26 | -1.6% | 366,700 |
| 2023/05/09 | 1,660 | 1,669 | 1,618 | 1,632 | -22 | -1.3% | 433,600 |
| 2023/05/08 | 1,632 | 1,678 | 1,619 | 1,654 | +22 | +1.3% | 401,600 |
| 2023/05/02 | 1,665 | 1,666 | 1,608 | 1,632 | -50 | -3% | 386,600 |
| 2023/05/01 | 1,716 | 1,731 | 1,674 | 1,682 | -17 | -1% | 387,800 |
| 2023/04/28 | 1,671 | 1,700 | 1,665 | 1,699 | +52 | +3.2% | 478,100 |
| 2023/04/27 | 1,644 | 1,663 | 1,633 | 1,647 | +10 | +0.6% | 324,900 |
| 2023/04/26 | 1,639 | 1,650 | 1,613 | 1,637 | -12 | -0.7% | 294,400 |
| 2023/04/25 | 1,611 | 1,662 | 1,611 | 1,649 | +40 | +2.5% | 614,900 |
| 2023/04/24 | 1,557 | 1,615 | 1,557 | 1,609 | +59 | +3.8% | 496,300 |
| 2023/04/21 | 1,561 | 1,562 | 1,539 | 1,550 | -22 | -1.4% | 390,600 |
| 2023/04/20 | 1,609 | 1,630 | 1,566 | 1,572 | -49 | -3% | 497,700 |
| 2023/04/19 | 1,611 | 1,631 | 1,593 | 1,621 | +1 | +0.1% | 389,100 |
| 2023/04/18 | 1,620 | 1,633 | 1,614 | 1,620 | -5 | -0.3% | 263,800 |
| 2023/04/17 | 1,642 | 1,642 | 1,615 | 1,625 | -11 | -0.7% | 273,000 |
| 2023/04/14 | 1,650 | 1,664 | 1,622 | 1,636 | -4 | -0.2% | 324,300 |
| 2023/04/13 | 1,616 | 1,645 | 1,610 | 1,640 | +15 | +0.9% | 277,800 |
| 2023/04/12 | 1,573 | 1,631 | 1,565 | 1,625 | +62 | +4% | 423,300 |
| 2023/04/11 | 1,571 | 1,580 | 1,555 | 1,563 | +7 | +0.4% | 243,600 |
| 2023/04/10 | 1,586 | 1,599 | 1,552 | 1,556 | -22 | -1.4% | 210,000 |
| 2023/04/07 | 1,591 | 1,603 | 1,570 | 1,578 | -2 | -0.1% | 169,900 |
| 2023/04/06 | 1,588 | 1,601 | 1,565 | 1,580 | -16 | -1% | 257,400 |
| 2023/04/05 | 1,593 | 1,605 | 1,586 | 1,596 | -3 | -0.2% | 241,100 |
| 2023/04/04 | 1,613 | 1,619 | 1,593 | 1,599 | ±0 | ±0% | 204,900 |
| 2023/04/03 | 1,618 | 1,623 | 1,588 | 1,599 | -2 | -0.1% | 355,600 |
| 2023/03/31 | 1,630 | 1,634 | 1,600 | 1,601 | -20 | -1.2% | 459,100 |
| 2023/03/30 | 1,647 | 1,647 | 1,612 | 1,621 | -17 | -1% | 283,800 |
| 2023/03/29 | 1,631 | 1,643 | 1,598 | 1,638 | +17 | +1% | 310,400 |
| 2023/03/28 | 1,630 | 1,647 | 1,607 | 1,621 | -9 | -0.6% | 180,900 |
| 2023/03/27 | 1,587 | 1,642 | 1,585 | 1,630 | +59 | +3.8% | 498,800 |
| 2023/03/24 | 1,550 | 1,579 | 1,535 | 1,571 | +14 | +0.9% | 317,300 |
| 2023/03/23 | 1,543 | 1,573 | 1,540 | 1,557 | -3 | -0.2% | 365,500 |
| 2023/03/22 | 1,571 | 1,578 | 1,553 | 1,560 | +19 | +1.2% | 223,600 |
| 2023/03/20 | 1,567 | 1,575 | 1,524 | 1,541 | -25 | -1.6% | 440,300 |
| 2023/03/17 | 1,578 | 1,586 | 1,551 | 1,566 | +13 | +0.8% | 325,800 |
| 2023/03/16 | 1,539 | 1,567 | 1,525 | 1,553 | -26 | -1.6% | 335,900 |
| 2023/03/15 | 1,588 | 1,600 | 1,548 | 1,579 | +26 | +1.7% | 302,300 |
| 2023/03/14 | 1,567 | 1,578 | 1,539 | 1,553 | -37 | -2.3% | 439,200 |
| 2023/03/13 | 1,583 | 1,601 | 1,552 | 1,590 | -18 | -1.1% | 269,100 |
551～
600
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
