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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,149 | 1,157 | 1,108 | 1,132 | -14 | -1.2% | 2,042,600 |
| 2024/05/30 | 1,139 | 1,157 | 1,126 | 1,146 | -11 | -1% | 337,000 |
| 2024/05/29 | 1,185 | 1,197 | 1,155 | 1,157 | -42 | -3.5% | 355,200 |
| 2024/05/28 | 1,243 | 1,246 | 1,188 | 1,199 | -34 | -2.8% | 538,100 |
| 2024/05/27 | 1,243 | 1,250 | 1,215 | 1,233 | -13 | -1% | 417,300 |
| 2024/05/24 | 1,244 | 1,266 | 1,234 | 1,246 | -16 | -1.3% | 448,300 |
| 2024/05/23 | 1,255 | 1,288 | 1,250 | 1,262 | -9 | -0.7% | 358,700 |
| 2024/05/22 | 1,268 | 1,298 | 1,254 | 1,271 | +22 | +1.8% | 398,600 |
| 2024/05/21 | 1,284 | 1,286 | 1,249 | 1,249 | -20 | -1.6% | 374,400 |
| 2024/05/20 | 1,226 | 1,292 | 1,222 | 1,269 | +31 | +2.5% | 872,700 |
| 2024/05/17 | 1,161 | 1,249 | 1,145 | 1,238 | +61 | +5.2% | 1,184,500 |
| 2024/05/16 | 1,202 | 1,216 | 1,130 | 1,177 | +54 | +4.8% | 1,126,000 |
| 2024/05/15 | 1,165 | 1,165 | 1,104 | 1,123 | -38 | -3.3% | 956,100 |
| 2024/05/14 | 1,126 | 1,161 | 1,123 | 1,161 | +30 | +2.7% | 515,100 |
| 2024/05/13 | 1,139 | 1,146 | 1,125 | 1,131 | -9 | -0.8% | 377,000 |
| 2024/05/10 | 1,156 | 1,164 | 1,134 | 1,140 | -13 | -1.1% | 295,800 |
| 2024/05/09 | 1,155 | 1,170 | 1,142 | 1,153 | ±0 | ±0% | 288,500 |
| 2024/05/08 | 1,155 | 1,182 | 1,152 | 1,153 | -25 | -2.1% | 399,900 |
| 2024/05/07 | 1,167 | 1,178 | 1,153 | 1,178 | +25 | +2.2% | 404,000 |
| 2024/05/02 | 1,166 | 1,169 | 1,144 | 1,153 | +1 | +0.1% | 360,900 |
| 2024/05/01 | 1,142 | 1,156 | 1,135 | 1,152 | -7 | -0.6% | 385,300 |
| 2024/04/30 | 1,159 | 1,175 | 1,141 | 1,159 | +22 | +1.9% | 361,000 |
| 2024/04/26 | 1,125 | 1,144 | 1,105 | 1,137 | -1 | -0.1% | 485,300 |
| 2024/04/25 | 1,115 | 1,158 | 1,115 | 1,138 | +15 | +1.3% | 575,500 |
| 2024/04/24 | 1,101 | 1,134 | 1,101 | 1,123 | +48 | +4.5% | 1,134,100 |
| 2024/04/23 | 1,051 | 1,096 | 1,048 | 1,075 | +56 | +5.5% | 602,700 |
| 2024/04/22 | 980 | 1,021 | 974 | 1,019 | +58 | +6% | 510,300 |
| 2024/04/19 | 1,010 | 1,010 | 960 | 961 | -58 | -5.7% | 748,500 |
| 2024/04/18 | 1,015 | 1,040 | 1,009 | 1,019 | -1 | -0.1% | 407,500 |
| 2024/04/17 | 1,026 | 1,043 | 1,016 | 1,020 | -5 | -0.5% | 305,500 |
| 2024/04/16 | 1,038 | 1,039 | 1,020 | 1,025 | -22 | -2.1% | 404,300 |
| 2024/04/15 | 1,089 | 1,094 | 1,044 | 1,047 | -37 | -3.4% | 438,700 |
| 2024/04/12 | 1,083 | 1,102 | 1,077 | 1,084 | +2 | +0.2% | 314,900 |
| 2024/04/11 | 1,116 | 1,123 | 1,082 | 1,082 | -51 | -4.5% | 418,800 |
| 2024/04/10 | 1,131 | 1,163 | 1,119 | 1,133 | +24 | +2.2% | 371,700 |
| 2024/04/09 | 1,123 | 1,131 | 1,107 | 1,109 | -22 | -1.9% | 273,100 |
| 2024/04/08 | 1,154 | 1,172 | 1,123 | 1,131 | -20 | -1.7% | 549,000 |
| 2024/04/05 | 1,135 | 1,169 | 1,134 | 1,151 | -9 | -0.8% | 215,700 |
| 2024/04/04 | 1,205 | 1,205 | 1,155 | 1,160 | -22 | -1.9% | 285,400 |
| 2024/04/03 | 1,120 | 1,204 | 1,114 | 1,182 | +50 | +4.4% | 519,100 |
| 2024/04/02 | 1,153 | 1,156 | 1,123 | 1,132 | -16 | -1.4% | 330,900 |
| 2024/04/01 | 1,232 | 1,232 | 1,140 | 1,148 | -76 | -6.2% | 577,900 |
| 2024/03/29 | 1,214 | 1,230 | 1,206 | 1,224 | +1 | +0.1% | 308,800 |
| 2024/03/28 | 1,240 | 1,268 | 1,215 | 1,223 | -1 | -0.1% | 378,800 |
| 2024/03/27 | 1,245 | 1,254 | 1,212 | 1,224 | +1 | +0.1% | 552,800 |
| 2024/03/26 | 1,182 | 1,225 | 1,175 | 1,223 | +31 | +2.6% | 366,800 |
| 2024/03/25 | 1,207 | 1,227 | 1,192 | 1,192 | -23 | -1.9% | 468,200 |
| 2024/03/22 | 1,260 | 1,285 | 1,211 | 1,215 | +15 | +1.3% | 1,174,300 |
| 2024/03/21 | 1,229 | 1,239 | 1,194 | 1,200 | -12 | -1% | 446,900 |
| 2024/03/19 | 1,205 | 1,217 | 1,184 | 1,212 | ±0 | ±0% | 369,900 |
301～
350
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
