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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 4,650 | 4,795 | 4,615 | 4,795 | +225 | +4.9% | 196,500 |
| 2018/08/29 | 4,500 | 4,590 | 4,460 | 4,570 | +60 | +1.3% | 134,200 |
| 2018/08/28 | 4,580 | 4,735 | 4,505 | 4,510 | -95 | -2.1% | 238,300 |
| 2018/08/27 | 4,830 | 4,840 | 4,605 | 4,605 | -185 | -3.9% | 345,200 |
| 2018/08/24 | 4,690 | 4,840 | 4,655 | 4,790 | +145 | +3.1% | 190,800 |
| 2018/08/23 | 4,550 | 4,685 | 4,480 | 4,645 | +95 | +2.1% | 134,800 |
| 2018/08/22 | 4,530 | 4,580 | 4,435 | 4,550 | -40 | -0.9% | 271,800 |
| 2018/08/21 | 4,500 | 4,655 | 4,485 | 4,590 | +50 | +1.1% | 164,700 |
| 2018/08/20 | 4,675 | 4,740 | 4,535 | 4,540 | -100 | -2.2% | 137,300 |
| 2018/08/17 | 4,745 | 4,815 | 4,550 | 4,640 | -110 | -2.3% | 182,700 |
| 2018/08/16 | 4,725 | 4,850 | 4,660 | 4,750 | -115 | -2.4% | 305,500 |
| 2018/08/15 | 4,675 | 4,870 | 4,580 | 4,865 | +235 | +5.1% | 430,500 |
| 2018/08/14 | 4,320 | 4,645 | 4,320 | 4,630 | +380 | +8.9% | 462,100 |
| 2018/08/13 | 4,325 | 4,370 | 4,190 | 4,250 | -90 | -2.1% | 232,400 |
| 2018/08/10 | 4,100 | 4,415 | 3,985 | 4,340 | +115 | +2.7% | 515,900 |
| 2018/08/09 | 4,115 | 4,235 | 3,980 | 4,225 | +85 | +2.1% | 230,400 |
| 2018/08/08 | 4,100 | 4,205 | 4,080 | 4,140 | +40 | +1% | 168,900 |
| 2018/08/07 | 3,950 | 4,100 | 3,950 | 4,100 | +150 | +3.8% | 121,200 |
| 2018/08/06 | 4,005 | 4,035 | 3,950 | 3,950 | -100 | -2.5% | 108,200 |
| 2018/08/03 | 4,060 | 4,145 | 3,990 | 4,050 | -15 | -0.4% | 92,700 |
| 2018/08/02 | 4,185 | 4,200 | 4,050 | 4,065 | -150 | -3.6% | 155,100 |
| 2018/08/01 | 4,235 | 4,300 | 4,180 | 4,215 | +20 | +0.5% | 184,700 |
| 2018/07/31 | 4,090 | 4,210 | 3,960 | 4,195 | +130 | +3.2% | 218,900 |
| 2018/07/30 | 4,155 | 4,180 | 4,050 | 4,065 | -80 | -1.9% | 165,600 |
| 2018/07/27 | 4,290 | 4,325 | 4,095 | 4,145 | -85 | -2% | 243,300 |
| 2018/07/26 | 4,320 | 4,385 | 4,230 | 4,230 | -75 | -1.7% | 165,400 |
| 2018/07/25 | 4,300 | 4,325 | 4,175 | 4,305 | +20 | +0.5% | 144,600 |
| 2018/07/24 | 4,355 | 4,455 | 4,270 | 4,285 | -100 | -2.3% | 140,900 |
| 2018/07/23 | 4,345 | 4,415 | 4,335 | 4,385 | -30 | -0.7% | 112,500 |
| 2018/07/20 | 4,430 | 4,575 | 4,325 | 4,415 | -75 | -1.7% | 320,100 |
| 2018/07/19 | 4,365 | 4,515 | 4,315 | 4,490 | +125 | +2.9% | 264,500 |
| 2018/07/18 | 4,185 | 4,380 | 4,180 | 4,365 | +180 | +4.3% | 228,900 |
| 2018/07/17 | 4,200 | 4,235 | 4,110 | 4,185 | -5 | -0.1% | 106,200 |
| 2018/07/13 | 4,200 | 4,275 | 4,170 | 4,190 | -20 | -0.5% | 144,600 |
| 2018/07/12 | 4,200 | 4,325 | 4,125 | 4,210 | +25 | +0.6% | 545,700 |
| 2018/07/11 | 4,125 | 4,260 | 3,965 | 4,185 | +10 | +0.2% | 307,800 |
| 2018/07/10 | 4,095 | 4,220 | 4,095 | 4,175 | +125 | +3.1% | 380,700 |
| 2018/07/09 | 3,830 | 4,090 | 3,830 | 4,050 | +210 | +5.5% | 399,500 |
| 2018/07/06 | 3,710 | 3,865 | 3,685 | 3,840 | +125 | +3.4% | 184,600 |
| 2018/07/05 | 3,785 | 3,875 | 3,655 | 3,715 | -65 | -1.7% | 354,300 |
| 2018/07/04 | 3,635 | 3,785 | 3,555 | 3,780 | +125 | +3.4% | 442,700 |
| 2018/07/03 | 3,605 | 3,740 | 3,605 | 3,655 | +65 | +1.8% | 261,400 |
| 2018/07/02 | 3,720 | 3,740 | 3,585 | 3,590 | -130 | -3.5% | 175,000 |
| 2018/06/29 | 3,705 | 3,735 | 3,620 | 3,720 | -30 | -0.8% | 141,200 |
| 2018/06/28 | 3,740 | 3,750 | 3,640 | 3,750 | +10 | +0.3% | 209,000 |
| 2018/06/27 | 3,630 | 3,760 | 3,615 | 3,740 | +80 | +2.2% | 136,300 |
| 2018/06/26 | 3,615 | 3,820 | 3,600 | 3,660 | +10 | +0.3% | 564,900 |
| 2018/06/25 | 3,935 | 3,965 | 3,630 | 3,650 | -300 | -7.6% | 344,300 |
| 2018/06/22 | 3,800 | 4,010 | 3,800 | 3,950 | +290 | +7.9% | 760,700 |
| 2018/06/21 | 3,490 | 3,665 | 3,490 | 3,660 | +190 | +5.5% | 227,300 |
1701～
1750
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
