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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 3,395 | 3,475 | 3,345 | 3,470 | +35 | +1% | 185,400 |
| 2018/06/19 | 3,625 | 3,635 | 3,410 | 3,435 | -190 | -5.2% | 286,300 |
| 2018/06/18 | 3,830 | 3,830 | 3,585 | 3,625 | -210 | -5.5% | 534,100 |
| 2018/06/15 | 3,700 | 3,885 | 3,690 | 3,835 | +170 | +4.6% | 328,100 |
| 2018/06/14 | 3,595 | 3,700 | 3,560 | 3,665 | +105 | +2.9% | 215,000 |
| 2018/06/13 | 3,655 | 3,685 | 3,560 | 3,560 | -130 | -3.5% | 313,000 |
| 2018/06/12 | 3,550 | 3,705 | 3,545 | 3,690 | +140 | +3.9% | 257,700 |
| 2018/06/11 | 3,615 | 3,650 | 3,545 | 3,550 | -75 | -2.1% | 184,500 |
| 2018/06/08 | 3,655 | 3,715 | 3,610 | 3,625 | -50 | -1.4% | 143,300 |
| 2018/06/07 | 3,720 | 3,770 | 3,635 | 3,675 | -10 | -0.3% | 258,200 |
| 2018/06/06 | 3,970 | 3,980 | 3,685 | 3,685 | -280 | -7.1% | 295,400 |
| 2018/06/05 | 3,975 | 4,125 | 3,900 | 3,965 | -10 | -0.3% | 403,300 |
| 2018/06/04 | 4,080 | 4,090 | 3,965 | 3,975 | -105 | -2.6% | 108,300 |
| 2018/06/01 | 4,150 | 4,150 | 4,005 | 4,080 | -30 | -0.7% | 173,200 |
| 2018/05/31 | 4,030 | 4,135 | 4,010 | 4,110 | +75 | +1.9% | 282,400 |
| 2018/05/30 | 3,855 | 4,045 | 3,820 | 4,035 | +120 | +3.1% | 252,600 |
| 2018/05/29 | 4,080 | 4,105 | 3,880 | 3,915 | -225 | -5.4% | 301,000 |
| 2018/05/28 | 4,030 | 4,140 | 4,010 | 4,140 | +85 | +2.1% | 182,100 |
| 2018/05/25 | 4,050 | 4,165 | 3,985 | 4,055 | +15 | +0.4% | 327,600 |
| 2018/05/24 | 3,840 | 4,040 | 3,825 | 4,040 | +160 | +4.1% | 449,800 |
| 2018/05/23 | 3,780 | 3,910 | 3,780 | 3,880 | +100 | +2.6% | 316,700 |
| 2018/05/22 | 3,855 | 3,970 | 3,745 | 3,780 | -135 | -3.4% | 422,600 |
| 2018/05/21 | 3,735 | 3,935 | 3,705 | 3,915 | +160 | +4.3% | 266,200 |
| 2018/05/18 | 3,790 | 3,935 | 3,720 | 3,755 | -65 | -1.7% | 399,800 |
| 2018/05/17 | 3,765 | 3,880 | 3,740 | 3,820 | +15 | +0.4% | 299,200 |
| 2018/05/16 | 3,655 | 3,835 | 3,655 | 3,805 | +135 | +3.7% | 331,100 |
| 2018/05/15 | 3,640 | 3,790 | 3,585 | 3,670 | +10 | +0.3% | 281,700 |
| 2018/05/14 | 3,600 | 3,850 | 3,585 | 3,660 | +5 | +0.1% | 586,200 |
| 2018/05/11 | 3,735 | 3,875 | 3,525 | 3,655 | +480 | +15.1% | 915,700 |
| 2018/05/10 | 3,210 | 3,215 | 3,110 | 3,175 | -25 | -0.8% | 82,200 |
| 2018/05/09 | 3,230 | 3,235 | 3,150 | 3,200 | -20 | -0.6% | 83,400 |
| 2018/05/08 | 3,285 | 3,290 | 3,195 | 3,220 | -65 | -2% | 102,200 |
| 2018/05/07 | 3,235 | 3,295 | 3,190 | 3,285 | +50 | +1.5% | 82,600 |
| 2018/05/02 | 3,235 | 3,240 | 3,165 | 3,235 | +10 | +0.3% | 126,300 |
| 2018/05/01 | 3,240 | 3,285 | 3,180 | 3,225 | +55 | +1.7% | 196,400 |
| 2018/04/27 | 3,120 | 3,195 | 3,065 | 3,170 | +50 | +1.6% | 231,300 |
| 2018/04/26 | 3,030 | 3,125 | 2,993 | 3,120 | +120 | +4% | 164,800 |
| 2018/04/25 | 2,977 | 3,025 | 2,962 | 3,000 | +23 | +0.8% | 158,900 |
| 2018/04/24 | 2,982 | 2,982 | 2,943 | 2,977 | +10 | +0.3% | 68,700 |
| 2018/04/23 | 3,015 | 3,020 | 2,932 | 2,967 | -25 | -0.8% | 134,800 |
| 2018/04/20 | 3,005 | 3,030 | 2,980 | 2,992 | -23 | -0.8% | 105,200 |
| 2018/04/19 | 3,130 | 3,130 | 3,005 | 3,015 | -50 | -1.6% | 181,800 |
| 2018/04/18 | 2,956 | 3,090 | 2,956 | 3,065 | +117 | +4% | 228,300 |
| 2018/04/17 | 2,977 | 3,065 | 2,923 | 2,948 | -29 | -1% | 261,200 |
| 2018/04/16 | 3,110 | 3,110 | 2,967 | 2,977 | -128 | -4.1% | 296,100 |
| 2018/04/13 | 3,310 | 3,320 | 3,085 | 3,105 | -215 | -6.5% | 387,400 |
| 2018/04/12 | 3,410 | 3,410 | 3,295 | 3,320 | -105 | -3.1% | 147,600 |
| 2018/04/11 | 3,450 | 3,495 | 3,410 | 3,425 | -45 | -1.3% | 103,900 |
| 2018/04/10 | 3,620 | 3,620 | 3,455 | 3,470 | -155 | -4.3% | 134,500 |
| 2018/04/09 | 3,575 | 3,690 | 3,555 | 3,625 | ±0 | ±0% | 120,300 |
1751～
1800
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
