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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,196 | 1,210 | 1,190 | 1,206 | +10 | +0.8% | 273,700 |
| 2025/04/16 | 1,197 | 1,209 | 1,177 | 1,196 | +10 | +0.8% | 470,500 |
| 2025/04/15 | 1,187 | 1,189 | 1,171 | 1,186 | +19 | +1.6% | 353,800 |
| 2025/04/14 | 1,140 | 1,187 | 1,137 | 1,167 | +19 | +1.7% | 434,000 |
| 2025/04/11 | 1,120 | 1,157 | 1,105 | 1,148 | +25 | +2.2% | 628,400 |
| 2025/04/10 | 1,098 | 1,130 | 1,080 | 1,123 | +55 | +5.1% | 842,100 |
| 2025/04/09 | 1,078 | 1,089 | 1,041 | 1,068 | -40 | -3.6% | 745,800 |
| 2025/04/08 | 1,077 | 1,108 | 1,072 | 1,108 | +61 | +5.8% | 754,100 |
| 2025/04/07 | 1,010 | 1,077 | 1,010 | 1,047 | -86 | -7.6% | 915,000 |
| 2025/04/04 | 1,130 | 1,161 | 1,106 | 1,133 | -38 | -3.2% | 938,400 |
| 2025/04/03 | 1,175 | 1,192 | 1,159 | 1,171 | -58 | -4.7% | 624,100 |
| 2025/04/02 | 1,198 | 1,232 | 1,178 | 1,229 | +44 | +3.7% | 697,600 |
| 2025/04/01 | 1,200 | 1,207 | 1,183 | 1,185 | -19 | -1.6% | 601,400 |
| 2025/03/31 | 1,205 | 1,217 | 1,186 | 1,204 | -18 | -1.5% | 710,700 |
| 2025/03/28 | 1,217 | 1,240 | 1,206 | 1,222 | +10 | +0.8% | 440,500 |
| 2025/03/27 | 1,210 | 1,213 | 1,200 | 1,212 | +2 | +0.2% | 352,400 |
| 2025/03/26 | 1,207 | 1,217 | 1,203 | 1,210 | +3 | +0.2% | 241,800 |
| 2025/03/25 | 1,212 | 1,212 | 1,195 | 1,207 | +2 | +0.2% | 284,100 |
| 2025/03/24 | 1,201 | 1,212 | 1,180 | 1,205 | +5 | +0.4% | 471,800 |
| 2025/03/21 | 1,212 | 1,212 | 1,198 | 1,200 | -22 | -1.8% | 463,100 |
| 2025/03/19 | 1,185 | 1,229 | 1,183 | 1,222 | +37 | +3.1% | 899,600 |
| 2025/03/18 | 1,169 | 1,199 | 1,165 | 1,185 | +20 | +1.7% | 846,400 |
| 2025/03/17 | 1,172 | 1,186 | 1,156 | 1,165 | -2 | -0.2% | 499,000 |
| 2025/03/14 | 1,151 | 1,179 | 1,149 | 1,167 | +1 | +0.1% | 634,700 |
| 2025/03/13 | 1,176 | 1,182 | 1,158 | 1,166 | +4 | +0.3% | 446,400 |
| 2025/03/12 | 1,144 | 1,189 | 1,144 | 1,162 | +19 | +1.7% | 812,500 |
| 2025/03/11 | 1,150 | 1,160 | 1,123 | 1,143 | -27 | -2.3% | 631,700 |
| 2025/03/10 | 1,167 | 1,179 | 1,148 | 1,170 | +8 | +0.7% | 493,200 |
| 2025/03/07 | 1,170 | 1,174 | 1,153 | 1,162 | -1 | -0.1% | 499,600 |
| 2025/03/06 | 1,139 | 1,188 | 1,131 | 1,163 | +19 | +1.7% | 963,800 |
| 2025/03/05 | 1,132 | 1,145 | 1,127 | 1,144 | +6 | +0.5% | 385,800 |
| 2025/03/04 | 1,150 | 1,150 | 1,124 | 1,138 | -20 | -1.7% | 722,400 |
| 2025/03/03 | 1,150 | 1,163 | 1,131 | 1,158 | +10 | +0.9% | 792,400 |
| 2025/02/28 | 1,150 | 1,158 | 1,140 | 1,148 | -20 | -1.7% | 419,700 |
| 2025/02/27 | 1,165 | 1,171 | 1,128 | 1,168 | -7 | -0.6% | 770,600 |
| 2025/02/26 | 1,168 | 1,184 | 1,153 | 1,175 | +2 | +0.2% | 785,800 |
| 2025/02/25 | 1,143 | 1,196 | 1,134 | 1,173 | +25 | +2.2% | 1,153,000 |
| 2025/02/21 | 1,144 | 1,161 | 1,129 | 1,148 | -10 | -0.9% | 879,000 |
| 2025/02/20 | 1,165 | 1,174 | 1,139 | 1,158 | ±0 | ±0% | 1,286,200 |
| 2025/02/19 | 1,120 | 1,164 | 1,111 | 1,158 | +25 | +2.2% | 1,389,500 |
| 2025/02/18 | 1,120 | 1,154 | 1,108 | 1,133 | +24 | +2.2% | 1,283,400 |
| 2025/02/17 | 1,084 | 1,110 | 1,064 | 1,109 | +12 | +1.1% | 1,464,900 |
| 2025/02/14 | 1,079 | 1,122 | 1,036 | 1,097 | -101 | -8.4% | 4,775,600 |
| 2025/02/13 | 1,208 | 1,211 | 1,185 | 1,198 | +3 | +0.3% | 737,600 |
| 2025/02/12 | 1,199 | 1,204 | 1,178 | 1,195 | -4 | -0.3% | 848,500 |
| 2025/02/10 | 1,176 | 1,199 | 1,173 | 1,199 | +23 | +2% | 642,200 |
| 2025/02/07 | 1,173 | 1,189 | 1,168 | 1,176 | +9 | +0.8% | 447,300 |
| 2025/02/06 | 1,163 | 1,178 | 1,162 | 1,167 | +10 | +0.9% | 467,800 |
| 2025/02/05 | 1,148 | 1,161 | 1,136 | 1,157 | -4 | -0.3% | 692,800 |
| 2025/02/04 | 1,157 | 1,174 | 1,142 | 1,161 | +14 | +1.2% | 966,200 |
51～
100
件表示中 / 2328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 | 113,900円 | +12.6% | +18.9% | 3.95% | 12.78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 |
| ソフトクリエＨＤ | 219,200円 | +8.2% | +7.6% | 2.83% | 14.45倍 | 2.63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 |
| スマレジ | 299,700円 | +25.2% | +18.9% | 0.67% | 30.94倍 | 7.66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 |
| ゼンリン | 101,100円 | +1.8% | +11.8% | 4.15% | 17.99倍 | 1.10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 |
| セーフィー | 104,000円 | +22.3% | - | 0.00% | 577.78倍 | 7.15倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
