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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,316 | 1,378 | 1,312 | 1,362 | +60 | +4.6% | 414,800 |
| 2024/09/02 | 1,320 | 1,328 | 1,299 | 1,302 | -12 | -0.9% | 116,300 |
| 2024/08/30 | 1,307 | 1,319 | 1,289 | 1,314 | -8 | -0.6% | 212,900 |
| 2024/08/29 | 1,325 | 1,327 | 1,302 | 1,322 | +11 | +0.8% | 175,800 |
| 2024/08/28 | 1,318 | 1,333 | 1,309 | 1,311 | -9 | -0.7% | 156,200 |
| 2024/08/27 | 1,318 | 1,324 | 1,298 | 1,320 | +5 | +0.4% | 264,100 |
| 2024/08/26 | 1,265 | 1,315 | 1,237 | 1,315 | +53 | +4.2% | 310,300 |
| 2024/08/23 | 1,254 | 1,266 | 1,243 | 1,262 | +21 | +1.7% | 172,800 |
| 2024/08/22 | 1,231 | 1,245 | 1,227 | 1,241 | ±0 | ±0% | 175,200 |
| 2024/08/21 | 1,222 | 1,250 | 1,219 | 1,241 | +7 | +0.6% | 193,000 |
| 2024/08/20 | 1,224 | 1,245 | 1,215 | 1,234 | +30 | +2.5% | 212,400 |
| 2024/08/19 | 1,230 | 1,231 | 1,197 | 1,204 | -27 | -2.2% | 269,300 |
| 2024/08/16 | 1,214 | 1,240 | 1,210 | 1,231 | +47 | +4% | 260,600 |
| 2024/08/15 | 1,181 | 1,184 | 1,155 | 1,184 | +14 | +1.2% | 323,300 |
| 2024/08/14 | 1,174 | 1,185 | 1,138 | 1,170 | +10 | +0.9% | 405,100 |
| 2024/08/13 | 1,155 | 1,164 | 1,100 | 1,160 | -24 | -2% | 503,500 |
| 2024/08/09 | 1,207 | 1,217 | 1,172 | 1,184 | +1 | +0.1% | 380,300 |
| 2024/08/08 | 1,160 | 1,200 | 1,148 | 1,183 | +10 | +0.9% | 286,400 |
| 2024/08/07 | 1,126 | 1,199 | 1,126 | 1,173 | +3 | +0.3% | 448,500 |
| 2024/08/06 | 1,126 | 1,204 | 1,126 | 1,170 | +134 | +12.9% | 488,800 |
| 2024/08/05 | 1,150 | 1,174 | 1,009 | 1,036 | -185 | -15.2% | 679,000 |
| 2024/08/02 | 1,247 | 1,262 | 1,220 | 1,221 | -56 | -4.4% | 523,800 |
| 2024/08/01 | 1,313 | 1,318 | 1,269 | 1,277 | -65 | -4.8% | 524,800 |
| 2024/07/31 | 1,345 | 1,357 | 1,325 | 1,342 | -1 | -0.1% | 326,800 |
| 2024/07/30 | 1,375 | 1,375 | 1,331 | 1,343 | -33 | -2.4% | 210,200 |
| 2024/07/29 | 1,365 | 1,384 | 1,356 | 1,376 | +21 | +1.5% | 288,200 |
| 2024/07/26 | 1,348 | 1,373 | 1,341 | 1,355 | -3 | -0.2% | 294,300 |
| 2024/07/25 | 1,368 | 1,388 | 1,353 | 1,358 | -21 | -1.5% | 299,300 |
| 2024/07/24 | 1,402 | 1,410 | 1,369 | 1,379 | -27 | -1.9% | 355,500 |
| 2024/07/23 | 1,395 | 1,416 | 1,388 | 1,406 | -8 | -0.6% | 440,800 |
| 2024/07/22 | 1,440 | 1,447 | 1,401 | 1,414 | +22 | +1.6% | 536,700 |
| 2024/07/19 | 1,390 | 1,424 | 1,382 | 1,392 | -18 | -1.3% | 443,500 |
| 2024/07/18 | 1,357 | 1,430 | 1,356 | 1,410 | +61 | +4.5% | 707,800 |
| 2024/07/17 | 1,344 | 1,355 | 1,325 | 1,349 | +18 | +1.4% | 280,700 |
| 2024/07/16 | 1,376 | 1,394 | 1,328 | 1,331 | -38 | -2.8% | 474,900 |
| 2024/07/12 | 1,287 | 1,369 | 1,284 | 1,369 | +80 | +6.2% | 601,100 |
| 2024/07/11 | 1,313 | 1,319 | 1,282 | 1,289 | -15 | -1.2% | 322,800 |
| 2024/07/10 | 1,320 | 1,332 | 1,292 | 1,304 | -14 | -1.1% | 344,200 |
| 2024/07/09 | 1,298 | 1,330 | 1,286 | 1,318 | +21 | +1.6% | 384,500 |
| 2024/07/08 | 1,295 | 1,318 | 1,288 | 1,297 | +6 | +0.5% | 478,000 |
| 2024/07/05 | 1,325 | 1,329 | 1,283 | 1,291 | -20 | -1.5% | 430,400 |
| 2024/07/04 | 1,345 | 1,356 | 1,296 | 1,311 | -21 | -1.6% | 596,900 |
| 2024/07/03 | 1,286 | 1,332 | 1,271 | 1,332 | +46 | +3.6% | 718,000 |
| 2024/07/02 | 1,249 | 1,289 | 1,238 | 1,286 | +52 | +4.2% | 681,200 |
| 2024/07/01 | 1,248 | 1,262 | 1,231 | 1,234 | -8 | -0.6% | 277,900 |
| 2024/06/28 | 1,236 | 1,248 | 1,226 | 1,242 | -12 | -1% | 440,500 |
| 2024/06/27 | 1,183 | 1,254 | 1,183 | 1,254 | +54 | +4.5% | 945,700 |
| 2024/06/26 | 1,217 | 1,235 | 1,196 | 1,200 | -17 | -1.4% | 769,500 |
| 2024/06/25 | 1,218 | 1,225 | 1,183 | 1,217 | -1 | -0.1% | 829,200 |
| 2024/06/24 | 1,202 | 1,259 | 1,195 | 1,218 | +76 | +6.7% | 2,034,900 |
201～
250
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
