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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/21 | 1,151 | 1,172 | 1,139 | 1,142 | +6 | +0.5% | 467,000 |
| 2024/06/20 | 1,123 | 1,137 | 1,117 | 1,136 | +9 | +0.8% | 271,600 |
| 2024/06/19 | 1,130 | 1,149 | 1,126 | 1,127 | -14 | -1.2% | 367,200 |
| 2024/06/18 | 1,157 | 1,169 | 1,131 | 1,141 | -29 | -2.5% | 506,300 |
| 2024/06/17 | 1,222 | 1,225 | 1,161 | 1,170 | -45 | -3.7% | 558,700 |
| 2024/06/14 | 1,202 | 1,250 | 1,200 | 1,215 | +7 | +0.6% | 683,900 |
| 2024/06/13 | 1,174 | 1,214 | 1,163 | 1,208 | +41 | +3.5% | 414,700 |
| 2024/06/12 | 1,173 | 1,184 | 1,165 | 1,167 | -6 | -0.5% | 242,200 |
| 2024/06/11 | 1,190 | 1,206 | 1,169 | 1,173 | -24 | -2% | 275,000 |
| 2024/06/10 | 1,190 | 1,212 | 1,185 | 1,197 | -1 | -0.1% | 185,700 |
| 2024/06/07 | 1,190 | 1,201 | 1,185 | 1,198 | +3 | +0.3% | 234,600 |
| 2024/06/06 | 1,232 | 1,237 | 1,195 | 1,195 | -43 | -3.5% | 298,900 |
| 2024/06/05 | 1,228 | 1,251 | 1,228 | 1,238 | +6 | +0.5% | 343,500 |
| 2024/06/04 | 1,201 | 1,246 | 1,201 | 1,232 | +34 | +2.8% | 489,600 |
| 2024/06/03 | 1,162 | 1,204 | 1,154 | 1,198 | +66 | +5.8% | 549,100 |
251～
300
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 | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20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 | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75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 | 194,100円 | +16.3% | +12.8% | 0.93% | 32.95倍 | 8.47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 | 227,900円 | +8.2% | +7.6% | 2.72% | 15.01倍 | 2.72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 | 108,600円 | +1.8% | +11.8% | 3.87% | 19.32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
