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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 2024/09/18 | 1,305 | 1,310 | 1,265 | 1,286 | -16 | -1.2% | 204,700 |
| 2024/09/17 | 1,305 | 1,306 | 1,282 | 1,302 | +13 | +1% | 267,000 |
| 2024/09/13 | 1,294 | 1,299 | 1,271 | 1,289 | -16 | -1.2% | 266,000 |
| 2024/09/12 | 1,297 | 1,308 | 1,284 | 1,305 | +31 | +2.4% | 254,100 |
| 2024/09/11 | 1,314 | 1,314 | 1,266 | 1,274 | -40 | -3% | 241,300 |
| 2024/09/10 | 1,308 | 1,323 | 1,289 | 1,314 | +6 | +0.5% | 180,300 |
| 2024/09/09 | 1,272 | 1,311 | 1,258 | 1,308 | -15 | -1.1% | 244,500 |
| 2024/09/06 | 1,338 | 1,338 | 1,301 | 1,323 | -11 | -0.8% | 195,600 |
| 2024/09/05 | 1,343 | 1,391 | 1,320 | 1,334 | -11 | -0.8% | 310,800 |
| 2024/09/04 | 1,334 | 1,375 | 1,334 | 1,345 | -17 | -1.2% | 222,900 |
151～
200
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
