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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,219 | 1,298 | 1,216 | 1,284 | +54 | +4.4% | 243,900 |
| 2022/12/23 | 1,254 | 1,254 | 1,213 | 1,230 | -34 | -2.7% | 247,400 |
| 2022/12/22 | 1,261 | 1,272 | 1,253 | 1,264 | +5 | +0.4% | 139,800 |
| 2022/12/21 | 1,256 | 1,271 | 1,221 | 1,259 | -21 | -1.6% | 431,900 |
| 2022/12/20 | 1,300 | 1,316 | 1,250 | 1,280 | -25 | -1.9% | 314,600 |
| 2022/12/19 | 1,306 | 1,321 | 1,301 | 1,305 | -15 | -1.1% | 110,400 |
| 2022/12/16 | 1,300 | 1,323 | 1,293 | 1,320 | +17 | +1.3% | 139,100 |
| 2022/12/15 | 1,327 | 1,334 | 1,303 | 1,303 | -20 | -1.5% | 142,300 |
| 2022/12/14 | 1,323 | 1,330 | 1,299 | 1,323 | -3 | -0.2% | 176,400 |
| 2022/12/13 | 1,296 | 1,330 | 1,296 | 1,326 | +30 | +2.3% | 143,000 |
| 2022/12/12 | 1,329 | 1,329 | 1,296 | 1,296 | -38 | -2.8% | 183,400 |
| 2022/12/09 | 1,315 | 1,343 | 1,311 | 1,334 | +9 | +0.7% | 198,100 |
| 2022/12/08 | 1,348 | 1,350 | 1,318 | 1,325 | -38 | -2.8% | 165,300 |
| 2022/12/07 | 1,335 | 1,371 | 1,324 | 1,363 | +37 | +2.8% | 182,400 |
| 2022/12/06 | 1,321 | 1,340 | 1,305 | 1,326 | +1 | +0.1% | 241,700 |
| 2022/12/05 | 1,313 | 1,329 | 1,297 | 1,325 | -1 | -0.1% | 211,000 |
| 2022/12/02 | 1,360 | 1,360 | 1,307 | 1,326 | -42 | -3.1% | 294,300 |
| 2022/12/01 | 1,395 | 1,401 | 1,368 | 1,368 | -9 | -0.7% | 146,000 |
| 2022/11/30 | 1,390 | 1,402 | 1,368 | 1,377 | -31 | -2.2% | 287,400 |
| 2022/11/29 | 1,380 | 1,408 | 1,352 | 1,408 | +21 | +1.5% | 273,400 |
| 2022/11/28 | 1,400 | 1,412 | 1,378 | 1,387 | -13 | -0.9% | 144,800 |
| 2022/11/25 | 1,380 | 1,413 | 1,371 | 1,400 | +13 | +0.9% | 232,600 |
| 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 |
651～
700
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 | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00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 |
| ベース | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75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 | 194,100円 | +16.3% | +12.8% | 0.93% | 32.95倍 | 8.47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 | 227,900円 | +8.2% | +7.6% | 2.72% | 15.01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 | 108,600円 | +1.8% | +11.8% | 3.87% | 19.32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
