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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,414 | 1,424 | 1,379 | 1,387 | -13 | -0.9% | 265,400 |
| 2022/11/22 | 1,420 | 1,424 | 1,391 | 1,400 | -8 | -0.6% | 250,900 |
| 2022/11/21 | 1,446 | 1,446 | 1,396 | 1,408 | -32 | -2.2% | 518,100 |
| 2022/11/18 | 1,441 | 1,465 | 1,429 | 1,440 | -18 | -1.2% | 881,600 |
| 2022/11/17 | 1,373 | 1,463 | 1,367 | 1,458 | +87 | +6.3% | 877,000 |
| 2022/11/16 | 1,377 | 1,394 | 1,365 | 1,371 | -21 | -1.5% | 257,600 |
| 2022/11/15 | 1,389 | 1,406 | 1,355 | 1,392 | +15 | +1.1% | 324,100 |
| 2022/11/14 | 1,342 | 1,399 | 1,334 | 1,377 | +24 | +1.8% | 623,200 |
| 2022/11/11 | 1,432 | 1,443 | 1,346 | 1,353 | +86 | +6.8% | 1,514,400 |
| 2022/11/10 | 1,230 | 1,276 | 1,228 | 1,267 | +14 | +1.1% | 543,900 |
| 2022/11/09 | 1,255 | 1,262 | 1,236 | 1,253 | +1 | +0.1% | 364,800 |
| 2022/11/08 | 1,250 | 1,284 | 1,245 | 1,252 | +6 | +0.5% | 415,200 |
| 2022/11/07 | 1,235 | 1,248 | 1,226 | 1,246 | +11 | +0.9% | 313,600 |
| 2022/11/04 | 1,212 | 1,244 | 1,203 | 1,235 | +2 | +0.2% | 316,100 |
| 2022/11/02 | 1,220 | 1,249 | 1,205 | 1,233 | -2 | -0.2% | 323,400 |
| 2022/11/01 | 1,252 | 1,256 | 1,227 | 1,235 | -23 | -1.8% | 299,600 |
| 2022/10/31 | 1,240 | 1,260 | 1,229 | 1,258 | +32 | +2.6% | 240,600 |
| 2022/10/28 | 1,210 | 1,240 | 1,203 | 1,226 | -7 | -0.6% | 501,900 |
| 2022/10/27 | 1,234 | 1,264 | 1,210 | 1,233 | -5 | -0.4% | 356,900 |
| 2022/10/26 | 1,280 | 1,288 | 1,236 | 1,238 | -33 | -2.6% | 429,900 |
| 2022/10/25 | 1,256 | 1,291 | 1,232 | 1,271 | +15 | +1.2% | 402,000 |
| 2022/10/24 | 1,298 | 1,306 | 1,247 | 1,256 | -30 | -2.3% | 511,000 |
| 2022/10/21 | 1,320 | 1,324 | 1,283 | 1,286 | -38 | -2.9% | 435,900 |
| 2022/10/20 | 1,351 | 1,351 | 1,284 | 1,324 | -38 | -2.8% | 728,500 |
| 2022/10/19 | 1,416 | 1,416 | 1,356 | 1,362 | -68 | -4.8% | 632,500 |
| 2022/10/18 | 1,462 | 1,472 | 1,427 | 1,430 | -27 | -1.9% | 314,500 |
| 2022/10/17 | 1,429 | 1,468 | 1,422 | 1,457 | +18 | +1.3% | 255,700 |
| 2022/10/14 | 1,425 | 1,460 | 1,408 | 1,439 | +39 | +2.8% | 414,300 |
| 2022/10/13 | 1,457 | 1,457 | 1,395 | 1,400 | -59 | -4% | 353,700 |
| 2022/10/12 | 1,430 | 1,477 | 1,426 | 1,459 | +11 | +0.8% | 382,900 |
| 2022/10/11 | 1,396 | 1,455 | 1,381 | 1,448 | +47 | +3.4% | 513,500 |
| 2022/10/07 | 1,366 | 1,412 | 1,362 | 1,401 | +6 | +0.4% | 255,400 |
| 2022/10/06 | 1,410 | 1,419 | 1,392 | 1,395 | +2 | +0.1% | 163,100 |
| 2022/10/05 | 1,425 | 1,429 | 1,381 | 1,393 | -18 | -1.3% | 197,400 |
| 2022/10/04 | 1,384 | 1,418 | 1,370 | 1,411 | +65 | +4.8% | 318,300 |
| 2022/10/03 | 1,351 | 1,354 | 1,302 | 1,346 | -24 | -1.8% | 332,800 |
| 2022/09/30 | 1,400 | 1,407 | 1,351 | 1,370 | -56 | -3.9% | 353,600 |
| 2022/09/29 | 1,454 | 1,465 | 1,410 | 1,426 | +2 | +0.1% | 290,500 |
| 2022/09/28 | 1,446 | 1,453 | 1,392 | 1,424 | -5 | -0.3% | 361,800 |
| 2022/09/27 | 1,420 | 1,444 | 1,388 | 1,429 | +9 | +0.6% | 256,500 |
| 2022/09/26 | 1,440 | 1,449 | 1,408 | 1,420 | -27 | -1.9% | 350,000 |
| 2022/09/22 | 1,370 | 1,451 | 1,346 | 1,447 | +57 | +4.1% | 539,300 |
| 2022/09/21 | 1,398 | 1,413 | 1,381 | 1,390 | -30 | -2.1% | 268,000 |
| 2022/09/20 | 1,451 | 1,458 | 1,411 | 1,420 | -40 | -2.7% | 458,200 |
| 2022/09/16 | 1,464 | 1,484 | 1,451 | 1,460 | -18 | -1.2% | 284,500 |
| 2022/09/15 | 1,471 | 1,504 | 1,471 | 1,478 | +14 | +1% | 437,800 |
| 2022/09/14 | 1,448 | 1,496 | 1,445 | 1,464 | -21 | -1.4% | 391,300 |
| 2022/09/13 | 1,444 | 1,487 | 1,428 | 1,485 | +59 | +4.1% | 804,500 |
| 2022/09/12 | 1,422 | 1,469 | 1,412 | 1,426 | +44 | +3.2% | 912,400 |
| 2022/09/09 | 1,380 | 1,389 | 1,353 | 1,382 | -2 | -0.1% | 632,300 |
601～
650
件表示中 / 2291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 | 129,500円 | +12.6% | +18.9% | 3.47% | 14.59倍 | 3.66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 |
| エムアップＨＤ | 185,900円 | +29.2% | +36.0% | 0.89% | 33.15倍 | 10.56倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ＴＤＣソフト | 132,200円 | +10.8% | +14.0% | 2.04% | 19.12倍 | 3.30倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 49,100円 | +0.1% | - | 4.07% | 6137.50倍 | 0.91倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ＱＰＳ研究 | 146,800円 | +72.4% | - | 0.00% | - | 9.28倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
