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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 2,055 | 2,120 | 2,042.5 | 2,115 | +85 | +4.2% | 402,800 |
| 2017/05/09 | 1,987.5 | 2,042.5 | 1,962.5 | 2,030 | +57.5 | +2.9% | 311,400 |
| 2017/05/08 | 1,995 | 1,995 | 1,962.5 | 1,972.5 | +15 | +0.8% | 188,000 |
| 2017/05/02 | 1,955 | 1,982.5 | 1,947.5 | 1,957.5 | +27.5 | +1.4% | 279,000 |
| 2017/05/01 | 1,970 | 1,990 | 1,905 | 1,930 | -35 | -1.8% | 322,600 |
| 2017/04/28 | 1,870 | 1,965 | 1,862.5 | 1,965 | +95 | +5.1% | 472,400 |
| 2017/04/27 | 1,870 | 1,895 | 1,840 | 1,870 | -10 | -0.5% | 335,000 |
| 2017/04/26 | 1,892.5 | 1,920 | 1,865 | 1,880 | +25 | +1.3% | 287,200 |
| 2017/04/25 | 1,817.5 | 1,855 | 1,807.5 | 1,855 | +22.5 | +1.2% | 170,600 |
| 2017/04/24 | 1,860 | 1,892.5 | 1,817.5 | 1,832.5 | -22.5 | -1.2% | 251,600 |
| 2017/04/21 | 1,860 | 1,880 | 1,825 | 1,855 | +17.5 | +1% | 302,400 |
| 2017/04/20 | 1,830 | 1,850 | 1,782.5 | 1,837.5 | +10 | +0.5% | 373,400 |
| 2017/04/19 | 1,775 | 1,862.5 | 1,772.5 | 1,827.5 | +62.5 | +3.5% | 607,200 |
| 2017/04/18 | 1,807.5 | 1,810 | 1,715 | 1,765 | +15 | +0.9% | 455,800 |
| 2017/04/17 | 1,660 | 1,757.5 | 1,657.5 | 1,750 | +87.5 | +5.3% | 371,200 |
| 2017/04/14 | 1,707.5 | 1,755 | 1,650 | 1,662.5 | -80 | -4.6% | 302,800 |
| 2017/04/13 | 1,645 | 1,745 | 1,640 | 1,742.5 | +47.5 | +2.8% | 476,800 |
| 2017/04/12 | 1,682.5 | 1,702.5 | 1,610 | 1,695 | -55 | -3.1% | 636,000 |
| 2017/04/11 | 1,820 | 1,822.5 | 1,715 | 1,750 | -105 | -5.7% | 563,000 |
| 2017/04/10 | 1,907.5 | 1,910 | 1,845 | 1,855 | -2.5 | -0.1% | 316,400 |
| 2017/04/07 | 1,907.5 | 1,932.5 | 1,787.5 | 1,857.5 | -25 | -1.3% | 749,400 |
| 2017/04/06 | 2,022.5 | 2,022.5 | 1,860 | 1,882.5 | -162.5 | -7.9% | 621,400 |
| 2017/04/05 | 1,992.5 | 2,072.5 | 1,970 | 2,045 | +60 | +3% | 312,000 |
| 2017/04/04 | 2,120 | 2,125 | 1,907.5 | 1,985 | -142.5 | -6.7% | 615,800 |
| 2017/04/03 | 2,175 | 2,175 | 2,092.5 | 2,127.5 | -47.5 | -2.2% | 343,200 |
| 2017/03/31 | 2,200 | 2,215 | 2,155 | 2,175 | +10 | +0.5% | 260,200 |
| 2017/03/30 | 2,192.5 | 2,240 | 2,137.5 | 2,165 | -7.5 | -0.3% | 374,400 |
| 2017/03/29 | 2,082.5 | 2,172.5 | 2,070 | 2,172.5 | +122.5 | +6% | 407,000 |
| 2017/03/28 | 2,015 | 2,062.5 | 1,970 | 2,050 | +32.5 | +1.6% | 349,400 |
| 2017/03/27 | 2,120 | 2,120 | 2,010 | 2,017.5 | -112.5 | -5.3% | 376,000 |
| 2017/03/24 | 2,102.5 | 2,137.5 | 2,027.5 | 2,130 | +30 | +1.4% | 325,400 |
| 2017/03/23 | 2,130 | 2,192.5 | 2,055 | 2,100 | -15 | -0.7% | 447,200 |
| 2017/03/22 | 2,025 | 2,125 | 2,025 | 2,115 | +35 | +1.7% | 453,800 |
| 2017/03/21 | 2,015 | 2,092.5 | 2,015 | 2,080 | +70 | +3.5% | 469,200 |
| 2017/03/17 | 1,912.5 | 2,015 | 1,902.5 | 2,010 | +120 | +6.3% | 572,000 |
| 2017/03/16 | 1,877.5 | 1,915 | 1,865 | 1,890 | +5 | +0.3% | 124,200 |
| 2017/03/15 | 1,900 | 1,955 | 1,865 | 1,885 | -20 | -1% | 318,000 |
| 2017/03/14 | 1,875 | 1,905 | 1,842.5 | 1,905 | +45 | +2.4% | 180,600 |
| 2017/03/13 | 1,852.5 | 1,900 | 1,847.5 | 1,860 | -15 | -0.8% | 203,200 |
| 2017/03/10 | 1,915 | 1,920 | 1,857.5 | 1,875 | -22.5 | -1.2% | 251,600 |
| 2017/03/09 | 1,907.5 | 1,942.5 | 1,877.5 | 1,897.5 | +5 | +0.3% | 443,200 |
| 2017/03/08 | 1,822.5 | 1,895 | 1,797.5 | 1,892.5 | +77.5 | +4.3% | 575,200 |
| 2017/03/07 | 1,800 | 1,822.5 | 1,785 | 1,815 | +25 | +1.4% | 233,200 |
| 2017/03/06 | 1,827.5 | 1,837.5 | 1,780 | 1,790 | -27.5 | -1.5% | 224,400 |
| 2017/03/03 | 1,867.5 | 1,867.5 | 1,807.5 | 1,817.5 | -62.5 | -3.3% | 361,800 |
| 2017/03/02 | 1,857.5 | 1,885 | 1,835 | 1,880 | +45 | +2.5% | 435,600 |
| 2017/03/01 | 1,767.5 | 1,847.5 | 1,765 | 1,835 | +57.5 | +3.2% | 519,600 |
| 2017/02/28 | 1,817.5 | 1,817.5 | 1,765 | 1,777.5 | -30 | -1.7% | 364,200 |
| 2017/02/27 | 1,800 | 1,822.5 | 1,750 | 1,807.5 | ±0 | ±0% | 463,200 |
| 2017/02/24 | 1,845 | 1,890 | 1,795 | 1,807.5 | -50 | -2.7% | 1,238,000 |
1951～
2000
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
