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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/03 | 1,169 | 1,169 | 1,147 | 1,147 | -23 | -2% | 562,400 |
| 2025/01/31 | 1,188 | 1,192 | 1,168 | 1,170 | -18 | -1.5% | 394,500 |
| 2025/01/30 | 1,172 | 1,191 | 1,168 | 1,188 | +14 | +1.2% | 494,100 |
| 2025/01/29 | 1,198 | 1,198 | 1,174 | 1,174 | -10 | -0.8% | 757,600 |
| 2025/01/28 | 1,150 | 1,196 | 1,146 | 1,184 | +26 | +2.2% | 877,200 |
| 2025/01/27 | 1,155 | 1,167 | 1,144 | 1,158 | +11 | +1% | 817,100 |
| 2025/01/24 | 1,130 | 1,161 | 1,130 | 1,147 | +20 | +1.8% | 595,700 |
| 2025/01/23 | 1,130 | 1,144 | 1,113 | 1,127 | +4 | +0.4% | 771,600 |
| 2025/01/22 | 1,130 | 1,138 | 1,119 | 1,123 | -2 | -0.2% | 542,400 |
| 2025/01/21 | 1,141 | 1,158 | 1,121 | 1,125 | -4 | -0.4% | 479,900 |
| 2025/01/20 | 1,136 | 1,141 | 1,127 | 1,129 | -13 | -1.1% | 463,800 |
| 2025/01/17 | 1,138 | 1,145 | 1,123 | 1,142 | -2 | -0.2% | 728,500 |
| 2025/01/16 | 1,161 | 1,164 | 1,144 | 1,144 | -7 | -0.6% | 505,700 |
| 2025/01/15 | 1,151 | 1,154 | 1,135 | 1,151 | -8 | -0.7% | 946,200 |
| 2025/01/14 | 1,157 | 1,165 | 1,144 | 1,159 | -12 | -1% | 981,200 |
| 2025/01/10 | 1,179 | 1,179 | 1,162 | 1,171 | -14 | -1.2% | 697,000 |
| 2025/01/09 | 1,205 | 1,205 | 1,176 | 1,185 | -14 | -1.2% | 959,600 |
| 2025/01/08 | 1,224 | 1,226 | 1,198 | 1,199 | -25 | -2% | 831,500 |
| 2025/01/07 | 1,252 | 1,256 | 1,215 | 1,224 | -37 | -2.9% | 1,068,400 |
| 2025/01/06 | 1,299 | 1,317 | 1,256 | 1,261 | -19 | -1.5% | 706,300 |
| 2024/12/30 | 1,261 | 1,289 | 1,252 | 1,280 | +19 | +1.5% | 751,100 |
| 2024/12/27 | 1,245 | 1,298 | 1,245 | 1,261 | +32 | +2.6% | 2,209,200 |
| 2024/12/26 | 1,246 | 1,252 | 1,229 | 1,229 | -15 | -1.2% | 1,602,600 |
| 2024/12/25 | 1,252 | 1,253 | 1,231 | 1,244 | -7 | -0.6% | 1,071,500 |
| 2024/12/24 | 1,285 | 1,285 | 1,245 | 1,251 | -44 | -3.4% | 1,478,500 |
| 2024/12/23 | 1,298 | 1,302 | 1,275 | 1,295 | +1 | +0.1% | 1,029,600 |
| 2024/12/20 | 1,302 | 1,313 | 1,294 | 1,294 | -20 | -1.5% | 609,100 |
| 2024/12/19 | 1,310 | 1,316 | 1,298 | 1,314 | +2 | +0.2% | 742,200 |
| 2024/12/18 | 1,327 | 1,328 | 1,307 | 1,312 | +6 | +0.5% | 708,300 |
| 2024/12/17 | 1,321 | 1,321 | 1,298 | 1,306 | -18 | -1.4% | 890,800 |
| 2024/12/16 | 1,362 | 1,363 | 1,321 | 1,324 | -31 | -2.3% | 763,200 |
| 2024/12/13 | 1,353 | 1,373 | 1,349 | 1,355 | +4 | +0.3% | 425,100 |
| 2024/12/12 | 1,361 | 1,363 | 1,347 | 1,351 | -3 | -0.2% | 388,200 |
| 2024/12/11 | 1,351 | 1,363 | 1,332 | 1,354 | -2 | -0.1% | 830,200 |
| 2024/12/10 | 1,371 | 1,379 | 1,356 | 1,356 | -13 | -0.9% | 448,200 |
| 2024/12/09 | 1,360 | 1,379 | 1,345 | 1,369 | +9 | +0.7% | 877,800 |
| 2024/12/06 | 1,400 | 1,402 | 1,360 | 1,360 | -45 | -3.2% | 1,187,600 |
| 2024/12/05 | 1,400 | 1,414 | 1,398 | 1,405 | -7 | -0.5% | 498,400 |
| 2024/12/04 | 1,420 | 1,423 | 1,395 | 1,412 | -5 | -0.4% | 610,400 |
| 2024/12/03 | 1,411 | 1,429 | 1,402 | 1,417 | -3 | -0.2% | 619,700 |
51～
100
件表示中 / 2288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 | 126,600円 | +12.6% | +18.9% | 3.55% | 14.26倍 | 3.58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 |
| インテージＨＤ | 162,900円 | +7.5% | +27.0% | 2.76% | 16.59倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77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 |
| ＴＤＣソフト | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12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 |
| コロプラ | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
