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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,315 | 1,327 | 1,291 | 1,292 | -16 | -1.2% | 181,600 |
| 2022/09/05 | 1,289 | 1,341 | 1,284 | 1,308 | +30 | +2.3% | 353,700 |
| 2022/09/02 | 1,295 | 1,295 | 1,268 | 1,278 | -21 | -1.6% | 239,000 |
| 2022/09/01 | 1,317 | 1,326 | 1,295 | 1,299 | -44 | -3.3% | 301,200 |
| 2022/08/31 | 1,310 | 1,379 | 1,308 | 1,343 | +21 | +1.6% | 606,800 |
| 2022/08/30 | 1,280 | 1,328 | 1,269 | 1,322 | +53 | +4.2% | 297,700 |
| 2022/08/29 | 1,257 | 1,283 | 1,257 | 1,269 | -40 | -3.1% | 306,400 |
| 2022/08/26 | 1,289 | 1,311 | 1,279 | 1,309 | +34 | +2.7% | 286,700 |
| 2022/08/25 | 1,285 | 1,295 | 1,259 | 1,275 | -34 | -2.6% | 336,200 |
| 2022/08/24 | 1,299 | 1,320 | 1,299 | 1,309 | +15 | +1.2% | 334,200 |
| 2022/08/23 | 1,231 | 1,300 | 1,223 | 1,294 | +55 | +4.4% | 456,300 |
| 2022/08/22 | 1,266 | 1,276 | 1,229 | 1,239 | -34 | -2.7% | 362,200 |
| 2022/08/19 | 1,280 | 1,297 | 1,264 | 1,273 | -29 | -2.2% | 370,100 |
| 2022/08/18 | 1,255 | 1,305 | 1,239 | 1,302 | +17 | +1.3% | 272,900 |
| 2022/08/17 | 1,292 | 1,311 | 1,279 | 1,285 | -27 | -2.1% | 324,300 |
| 2022/08/16 | 1,260 | 1,315 | 1,254 | 1,312 | +37 | +2.9% | 471,800 |
| 2022/08/15 | 1,299 | 1,317 | 1,265 | 1,275 | -66 | -4.9% | 627,300 |
| 2022/08/12 | 1,281 | 1,357 | 1,275 | 1,341 | +90 | +7.2% | 1,127,700 |
| 2022/08/10 | 1,251 | 1,258 | 1,235 | 1,251 | -4 | -0.3% | 404,600 |
| 2022/08/09 | 1,236 | 1,257 | 1,217 | 1,255 | +11 | +0.9% | 352,800 |
| 2022/08/08 | 1,226 | 1,255 | 1,222 | 1,244 | +48 | +4% | 559,900 |
| 2022/08/05 | 1,196 | 1,217 | 1,192 | 1,196 | +1 | +0.1% | 282,800 |
| 2022/08/04 | 1,176 | 1,235 | 1,150 | 1,195 | +16 | +1.4% | 682,400 |
| 2022/08/03 | 1,172 | 1,206 | 1,165 | 1,179 | +17 | +1.5% | 362,500 |
| 2022/08/02 | 1,212 | 1,213 | 1,160 | 1,162 | -27 | -2.3% | 385,000 |
| 2022/08/01 | 1,159 | 1,194 | 1,152 | 1,189 | +30 | +2.6% | 405,000 |
| 2022/07/29 | 1,155 | 1,174 | 1,149 | 1,159 | +13 | +1.1% | 434,200 |
| 2022/07/28 | 1,134 | 1,146 | 1,117 | 1,146 | +28 | +2.5% | 1,386,800 |
| 2022/07/27 | 1,113 | 1,127 | 1,097 | 1,118 | +5 | +0.4% | 269,600 |
| 2022/07/26 | 1,113 | 1,124 | 1,111 | 1,113 | +8 | +0.7% | 234,000 |
| 2022/07/25 | 1,111 | 1,125 | 1,094 | 1,105 | -6 | -0.5% | 185,500 |
| 2022/07/22 | 1,116 | 1,119 | 1,090 | 1,111 | -21 | -1.9% | 315,700 |
| 2022/07/21 | 1,109 | 1,136 | 1,109 | 1,132 | +15 | +1.3% | 265,000 |
| 2022/07/20 | 1,102 | 1,119 | 1,100 | 1,117 | +29 | +2.7% | 329,300 |
| 2022/07/19 | 1,057 | 1,088 | 1,046 | 1,088 | +31 | +2.9% | 306,400 |
| 2022/07/15 | 1,050 | 1,059 | 1,026 | 1,057 | +16 | +1.5% | 349,000 |
| 2022/07/14 | 1,030 | 1,060 | 1,024 | 1,041 | -10 | -1% | 294,100 |
| 2022/07/13 | 1,040 | 1,057 | 1,032 | 1,051 | -13 | -1.2% | 275,400 |
| 2022/07/12 | 1,097 | 1,102 | 1,046 | 1,064 | -33 | -3% | 502,000 |
| 2022/07/11 | 1,061 | 1,107 | 1,059 | 1,097 | +66 | +6.4% | 666,600 |
| 2022/07/08 | 1,054 | 1,069 | 1,024 | 1,031 | -15 | -1.4% | 533,000 |
| 2022/07/07 | 1,058 | 1,059 | 1,008 | 1,046 | -24 | -2.2% | 592,100 |
| 2022/07/06 | 1,109 | 1,124 | 1,068 | 1,070 | -56 | -5% | 567,700 |
| 2022/07/05 | 1,174 | 1,174 | 1,111 | 1,126 | -43 | -3.7% | 562,400 |
| 2022/07/04 | 1,220 | 1,230 | 1,160 | 1,169 | -58 | -4.7% | 455,800 |
| 2022/07/01 | 1,291 | 1,294 | 1,224 | 1,227 | -64 | -5% | 364,300 |
| 2022/06/30 | 1,332 | 1,353 | 1,291 | 1,291 | -33 | -2.5% | 240,100 |
| 2022/06/29 | 1,300 | 1,336 | 1,293 | 1,324 | +3 | +0.2% | 287,700 |
| 2022/06/28 | 1,265 | 1,324 | 1,265 | 1,321 | +60 | +4.8% | 417,800 |
| 2022/06/27 | 1,287 | 1,301 | 1,254 | 1,261 | -10 | -0.8% | 264,500 |
651～
700
件表示中 / 2289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 | 128,600円 | +12.6% | +18.9% | 3.50% | 14.49倍 | 3.63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 |
| ＳＲＡＨＤ | 429,500円 | +5.0% | -14.3% | 3.96% | 11.80倍 | 1.73倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ＱＰＳ研究 | 152,100円 | +72.4% | - | 0.00% | - | 9.62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 |
| スマレジ | 326,000円 | +27.5% | +19.9% | 0.46% | 39.44倍 | 9.20倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ＴＤＣソフト | 123,900円 | +10.8% | +14.0% | 2.18% | 17.92倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
