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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/08 | 1,312 | 1,385 | 1,310 | 1,384 | +102 | +8% | 1,023,800 |
| 2022/09/07 | 1,288 | 1,290 | 1,256 | 1,282 | -10 | -0.8% | 241,400 |
| 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 |
701～
750
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 | 192,800円 | +16.3% | +12.8% | 0.93% | 32.73倍 | 8.41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
