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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,410 | 1,420 | 1,392 | 1,420 | -19 | -1.3% | 757,200 |
| 2024/11/29 | 1,410 | 1,440 | 1,395 | 1,439 | +40 | +2.9% | 855,900 |
| 2024/11/28 | 1,387 | 1,408 | 1,373 | 1,399 | +19 | +1.4% | 791,800 |
| 2024/11/27 | 1,396 | 1,408 | 1,368 | 1,380 | -32 | -2.3% | 1,144,300 |
| 2024/11/26 | 1,415 | 1,428 | 1,400 | 1,412 | -5 | -0.4% | 825,500 |
| 2024/11/25 | 1,415 | 1,435 | 1,398 | 1,417 | +5 | +0.4% | 1,048,600 |
| 2024/11/22 | 1,413 | 1,419 | 1,381 | 1,412 | +2 | +0.1% | 1,147,500 |
| 2024/11/21 | 1,399 | 1,429 | 1,390 | 1,410 | +45 | +3.3% | 1,271,000 |
| 2024/11/20 | 1,359 | 1,388 | 1,352 | 1,365 | +6 | +0.4% | 1,110,700 |
| 2024/11/19 | 1,339 | 1,383 | 1,325 | 1,359 | +31 | +2.3% | 1,600,500 |
| 2024/11/18 | 1,340 | 1,358 | 1,315 | 1,328 | +10 | +0.8% | 1,788,700 |
| 2024/11/15 | 1,363 | 1,404 | 1,306 | 1,318 | -45 | -3.3% | 4,800,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,363 | 1,363 | +300 | +28.2% | 859,600 |
| 2024/11/13 | 1,042 | 1,065 | 1,031 | 1,063 | +51 | +5% | 1,498,500 |
| 2024/11/12 | 1,021 | 1,036 | 1,009 | 1,012 | +5 | +0.5% | 476,300 |
| 2024/11/11 | 1,009 | 1,021 | 1,003 | 1,007 | -2 | -0.2% | 280,900 |
| 2024/11/08 | 1,027 | 1,027 | 1,006 | 1,009 | -6 | -0.6% | 302,800 |
| 2024/11/07 | 1,009 | 1,033 | 1,006 | 1,015 | -12 | -1.2% | 374,700 |
| 2024/11/06 | 1,030 | 1,034 | 1,018 | 1,027 | -6 | -0.6% | 273,600 |
| 2024/11/05 | 1,033 | 1,035 | 1,012 | 1,033 | +7 | +0.7% | 270,800 |
| 2024/11/01 | 1,040 | 1,049 | 1,023 | 1,026 | -33 | -3.1% | 323,200 |
| 2024/10/31 | 1,055 | 1,077 | 1,052 | 1,059 | +9 | +0.9% | 258,600 |
| 2024/10/30 | 1,069 | 1,070 | 1,043 | 1,050 | -12 | -1.1% | 350,300 |
| 2024/10/29 | 1,052 | 1,065 | 1,043 | 1,062 | +16 | +1.5% | 212,600 |
| 2024/10/28 | 1,027 | 1,048 | 1,019 | 1,046 | +19 | +1.9% | 315,600 |
| 2024/10/25 | 1,056 | 1,056 | 1,021 | 1,027 | -17 | -1.6% | 255,400 |
| 2024/10/24 | 1,031 | 1,052 | 1,019 | 1,044 | -5 | -0.5% | 281,500 |
| 2024/10/23 | 1,076 | 1,078 | 1,046 | 1,049 | -24 | -2.2% | 319,000 |
| 2024/10/22 | 1,129 | 1,129 | 1,070 | 1,073 | -63 | -5.5% | 555,200 |
| 2024/10/21 | 1,137 | 1,147 | 1,133 | 1,136 | -11 | -1% | 147,400 |
| 2024/10/18 | 1,135 | 1,158 | 1,135 | 1,147 | +9 | +0.8% | 173,500 |
| 2024/10/17 | 1,154 | 1,162 | 1,136 | 1,138 | -17 | -1.5% | 179,100 |
| 2024/10/16 | 1,164 | 1,175 | 1,146 | 1,155 | -24 | -2% | 220,300 |
| 2024/10/15 | 1,189 | 1,189 | 1,163 | 1,179 | +5 | +0.4% | 235,500 |
| 2024/10/11 | 1,172 | 1,182 | 1,163 | 1,174 | +2 | +0.2% | 170,700 |
| 2024/10/10 | 1,201 | 1,201 | 1,172 | 1,172 | -26 | -2.2% | 182,800 |
| 2024/10/09 | 1,190 | 1,205 | 1,185 | 1,198 | +16 | +1.4% | 155,200 |
| 2024/10/08 | 1,195 | 1,198 | 1,174 | 1,182 | -32 | -2.6% | 197,200 |
| 2024/10/07 | 1,219 | 1,223 | 1,201 | 1,214 | +20 | +1.7% | 180,300 |
| 2024/10/04 | 1,181 | 1,204 | 1,178 | 1,194 | +4 | +0.3% | 185,500 |
| 2024/10/03 | 1,204 | 1,209 | 1,181 | 1,190 | +13 | +1.1% | 210,900 |
| 2024/10/02 | 1,229 | 1,231 | 1,174 | 1,177 | -67 | -5.4% | 350,000 |
| 2024/10/01 | 1,250 | 1,251 | 1,231 | 1,244 | -7 | -0.6% | 179,500 |
| 2024/09/30 | 1,246 | 1,271 | 1,240 | 1,251 | -37 | -2.9% | 202,400 |
| 2024/09/27 | 1,295 | 1,304 | 1,283 | 1,288 | -6 | -0.5% | 168,800 |
| 2024/09/26 | 1,274 | 1,298 | 1,274 | 1,294 | +27 | +2.1% | 222,200 |
| 2024/09/25 | 1,285 | 1,298 | 1,266 | 1,267 | -28 | -2.2% | 203,000 |
| 2024/09/24 | 1,314 | 1,318 | 1,284 | 1,295 | -16 | -1.2% | 144,200 |
| 2024/09/20 | 1,309 | 1,318 | 1,290 | 1,311 | +6 | +0.5% | 158,800 |
| 2024/09/19 | 1,297 | 1,322 | 1,292 | 1,305 | +19 | +1.5% | 224,400 |
101～
150
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
