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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,226 | 1,234 | 1,175 | 1,198 | -3 | -0.2% | 240,400 |
| 2022/03/02 | 1,213 | 1,230 | 1,178 | 1,201 | -42 | -3.4% | 304,100 |
| 2022/03/01 | 1,175 | 1,260 | 1,169 | 1,243 | +81 | +7% | 683,600 |
| 2022/02/28 | 1,128 | 1,183 | 1,111 | 1,162 | +33 | +2.9% | 352,100 |
| 2022/02/25 | 1,123 | 1,137 | 1,092 | 1,129 | +28 | +2.5% | 348,800 |
| 2022/02/24 | 1,131 | 1,134 | 1,089 | 1,101 | -44 | -3.8% | 347,600 |
| 2022/02/22 | 1,130 | 1,164 | 1,122 | 1,145 | -9 | -0.8% | 277,500 |
| 2022/02/21 | 1,153 | 1,183 | 1,129 | 1,154 | -24 | -2% | 357,900 |
| 2022/02/18 | 1,136 | 1,187 | 1,121 | 1,178 | +12 | +1% | 441,900 |
| 2022/02/17 | 1,131 | 1,204 | 1,121 | 1,166 | +51 | +4.6% | 735,500 |
| 2022/02/16 | 1,064 | 1,124 | 1,062 | 1,115 | +78 | +7.5% | 374,700 |
| 2022/02/15 | 1,093 | 1,119 | 1,017 | 1,037 | -28 | -2.6% | 618,100 |
| 2022/02/14 | 1,089 | 1,089 | 1,057 | 1,065 | -26 | -2.4% | 423,100 |
| 2022/02/10 | 1,098 | 1,105 | 1,066 | 1,091 | +18 | +1.7% | 234,500 |
| 2022/02/09 | 1,061 | 1,079 | 1,042 | 1,073 | +12 | +1.1% | 262,800 |
| 2022/02/08 | 1,049 | 1,079 | 1,049 | 1,061 | +17 | +1.6% | 269,400 |
| 2022/02/07 | 1,075 | 1,094 | 1,041 | 1,044 | -34 | -3.2% | 292,000 |
| 2022/02/04 | 1,008 | 1,083 | 995 | 1,078 | +61 | +6% | 336,600 |
| 2022/02/03 | 1,035 | 1,035 | 996 | 1,017 | -27 | -2.6% | 241,300 |
| 2022/02/02 | 1,033 | 1,044 | 1,019 | 1,044 | +23 | +2.3% | 277,400 |
| 2022/02/01 | 1,055 | 1,066 | 1,016 | 1,021 | +29 | +2.9% | 479,800 |
| 2022/01/31 | 955 | 1,009 | 955 | 992 | +52 | +5.5% | 511,200 |
| 2022/01/28 | 948 | 948 | 910 | 940 | +31 | +3.4% | 348,700 |
| 2022/01/27 | 958 | 964 | 905 | 909 | -36 | -3.8% | 417,300 |
| 2022/01/26 | 931 | 959 | 921 | 945 | +11 | +1.2% | 230,900 |
| 2022/01/25 | 975 | 985 | 931 | 934 | -48 | -4.9% | 304,800 |
| 2022/01/24 | 1,000 | 1,003 | 973 | 982 | -34 | -3.3% | 212,100 |
| 2022/01/21 | 988 | 1,019 | 987 | 1,016 | +1 | +0.1% | 193,500 |
| 2022/01/20 | 990 | 1,022 | 985 | 1,015 | +21 | +2.1% | 199,500 |
| 2022/01/19 | 1,003 | 1,024 | 992 | 994 | -36 | -3.5% | 231,700 |
| 2022/01/18 | 1,038 | 1,063 | 1,023 | 1,030 | -8 | -0.8% | 227,700 |
| 2022/01/17 | 1,043 | 1,055 | 1,023 | 1,038 | +15 | +1.5% | 243,100 |
| 2022/01/14 | 1,015 | 1,051 | 996 | 1,023 | -22 | -2.1% | 494,600 |
| 2022/01/13 | 1,107 | 1,120 | 1,041 | 1,045 | -62 | -5.6% | 240,000 |
| 2022/01/12 | 1,082 | 1,109 | 1,082 | 1,107 | +43 | +4% | 229,400 |
| 2022/01/11 | 1,064 | 1,084 | 1,044 | 1,064 | -7 | -0.7% | 301,000 |
| 2022/01/07 | 1,052 | 1,094 | 1,045 | 1,071 | +11 | +1% | 283,500 |
| 2022/01/06 | 1,066 | 1,083 | 1,052 | 1,060 | -43 | -3.9% | 429,000 |
| 2022/01/05 | 1,162 | 1,162 | 1,103 | 1,103 | -52 | -4.5% | 288,800 |
| 2022/01/04 | 1,161 | 1,167 | 1,143 | 1,155 | -5 | -0.4% | 137,400 |
| 2021/12/30 | 1,168 | 1,179 | 1,146 | 1,160 | -16 | -1.4% | 157,000 |
| 2021/12/29 | 1,150 | 1,194 | 1,146 | 1,176 | +31 | +2.7% | 272,300 |
| 2021/12/28 | 1,150 | 1,159 | 1,129 | 1,145 | +1 | +0.1% | 432,000 |
| 2021/12/27 | 1,183 | 1,186 | 1,142 | 1,144 | -38 | -3.2% | 253,200 |
| 2021/12/24 | 1,206 | 1,215 | 1,174 | 1,182 | -28 | -2.3% | 214,300 |
| 2021/12/23 | 1,214 | 1,219 | 1,189 | 1,210 | -12 | -1% | 266,600 |
| 2021/12/22 | 1,184 | 1,225 | 1,184 | 1,222 | +40 | +3.4% | 366,300 |
| 2021/12/21 | 1,201 | 1,219 | 1,174 | 1,182 | -7 | -0.6% | 369,200 |
| 2021/12/20 | 1,200 | 1,220 | 1,174 | 1,189 | -30 | -2.5% | 208,700 |
| 2021/12/17 | 1,224 | 1,237 | 1,210 | 1,219 | -29 | -2.3% | 181,200 |
851～
900
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 | 126,900円 | +12.6% | +18.9% | 3.55% | 14.25倍 | 3.26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 | 364,000円 | +13.9% | +19.8% | 3.21% | 15.59倍 | 4.73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 | 192,700円 | +16.3% | +12.8% | 0.93% | 32.71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 | 230,000円 | +8.2% | +7.6% | 2.70% | 15.15倍 | 2.75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
