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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/24 | 1,245 | 1,272 | 1,212 | 1,271 | +38 | +3.1% | 305,000 |
| 2022/06/23 | 1,226 | 1,258 | 1,223 | 1,233 | -14 | -1.1% | 353,600 |
| 2022/06/22 | 1,308 | 1,311 | 1,234 | 1,247 | -68 | -5.2% | 547,600 |
| 2022/06/21 | 1,285 | 1,318 | 1,271 | 1,315 | +20 | +1.5% | 307,100 |
| 2022/06/20 | 1,310 | 1,330 | 1,291 | 1,295 | -5 | -0.4% | 282,400 |
| 2022/06/17 | 1,287 | 1,321 | 1,285 | 1,300 | -33 | -2.5% | 345,200 |
| 2022/06/16 | 1,313 | 1,355 | 1,313 | 1,333 | +38 | +2.9% | 387,500 |
| 2022/06/15 | 1,320 | 1,332 | 1,284 | 1,295 | -32 | -2.4% | 445,500 |
| 2022/06/14 | 1,376 | 1,383 | 1,290 | 1,327 | -87 | -6.2% | 613,600 |
| 2022/06/13 | 1,400 | 1,420 | 1,395 | 1,414 | ±0 | ±0% | 623,700 |
| 2022/06/10 | 1,413 | 1,420 | 1,399 | 1,414 | -2 | -0.1% | 285,700 |
| 2022/06/09 | 1,415 | 1,445 | 1,413 | 1,416 | +11 | +0.8% | 427,500 |
| 2022/06/08 | 1,400 | 1,429 | 1,390 | 1,405 | +22 | +1.6% | 559,400 |
| 2022/06/07 | 1,345 | 1,398 | 1,318 | 1,383 | +60 | +4.5% | 611,400 |
| 2022/06/06 | 1,296 | 1,348 | 1,286 | 1,323 | +32 | +2.5% | 555,000 |
| 2022/06/03 | 1,302 | 1,307 | 1,266 | 1,291 | -27 | -2% | 514,600 |
| 2022/06/02 | 1,303 | 1,321 | 1,268 | 1,318 | +9 | +0.7% | 422,600 |
| 2022/06/01 | 1,334 | 1,407 | 1,296 | 1,309 | -25 | -1.9% | 824,800 |
| 2022/05/31 | 1,355 | 1,364 | 1,323 | 1,334 | -16 | -1.2% | 640,400 |
| 2022/05/30 | 1,341 | 1,353 | 1,318 | 1,350 | +30 | +2.3% | 515,200 |
| 2022/05/27 | 1,348 | 1,351 | 1,315 | 1,320 | ±0 | ±0% | 426,900 |
| 2022/05/26 | 1,261 | 1,375 | 1,256 | 1,320 | +88 | +7.1% | 990,500 |
| 2022/05/25 | 1,280 | 1,280 | 1,232 | 1,232 | -48 | -3.8% | 319,700 |
| 2022/05/24 | 1,298 | 1,312 | 1,256 | 1,280 | -15 | -1.2% | 306,400 |
| 2022/05/23 | 1,334 | 1,339 | 1,292 | 1,295 | -22 | -1.7% | 334,700 |
| 2022/05/20 | 1,259 | 1,331 | 1,242 | 1,317 | +76 | +6.1% | 620,300 |
751～
800
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
