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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,181 | 1,199 | 1,156 | 1,196 | +5 | +0.4% | 463,000 |
| 2024/01/24 | 1,217 | 1,228 | 1,188 | 1,191 | -6 | -0.5% | 359,300 |
| 2024/01/23 | 1,171 | 1,202 | 1,163 | 1,197 | +35 | +3% | 380,700 |
| 2024/01/22 | 1,150 | 1,169 | 1,132 | 1,162 | +18 | +1.6% | 353,000 |
| 2024/01/19 | 1,163 | 1,164 | 1,142 | 1,144 | -31 | -2.6% | 405,600 |
| 2024/01/18 | 1,176 | 1,188 | 1,162 | 1,175 | +2 | +0.2% | 397,900 |
| 2024/01/17 | 1,170 | 1,182 | 1,150 | 1,173 | ±0 | ±0% | 617,800 |
| 2024/01/16 | 1,233 | 1,237 | 1,165 | 1,173 | -60 | -4.9% | 487,200 |
| 2024/01/15 | 1,227 | 1,242 | 1,214 | 1,233 | +12 | +1% | 409,300 |
| 2024/01/12 | 1,218 | 1,225 | 1,207 | 1,221 | +5 | +0.4% | 430,500 |
| 2024/01/11 | 1,220 | 1,234 | 1,199 | 1,216 | +10 | +0.8% | 330,800 |
| 2024/01/10 | 1,211 | 1,214 | 1,187 | 1,206 | -10 | -0.8% | 301,100 |
| 2024/01/09 | 1,195 | 1,225 | 1,190 | 1,216 | +28 | +2.4% | 323,100 |
| 2024/01/05 | 1,232 | 1,232 | 1,187 | 1,188 | -47 | -3.8% | 394,200 |
| 2024/01/04 | 1,223 | 1,235 | 1,189 | 1,235 | +5 | +0.4% | 343,800 |
| 2023/12/29 | 1,239 | 1,257 | 1,222 | 1,230 | -9 | -0.7% | 346,700 |
| 2023/12/28 | 1,214 | 1,248 | 1,208 | 1,239 | +24 | +2% | 560,200 |
| 2023/12/27 | 1,205 | 1,224 | 1,192 | 1,215 | +21 | +1.8% | 518,200 |
| 2023/12/26 | 1,200 | 1,222 | 1,191 | 1,194 | +4 | +0.3% | 450,400 |
| 2023/12/25 | 1,201 | 1,218 | 1,184 | 1,190 | ±0 | ±0% | 418,000 |
| 2023/12/22 | 1,189 | 1,214 | 1,186 | 1,190 | -10 | -0.8% | 266,800 |
| 2023/12/21 | 1,209 | 1,221 | 1,195 | 1,200 | -3 | -0.2% | 331,400 |
| 2023/12/20 | 1,221 | 1,249 | 1,197 | 1,203 | -20 | -1.6% | 471,600 |
| 2023/12/19 | 1,208 | 1,240 | 1,205 | 1,223 | +30 | +2.5% | 430,900 |
| 2023/12/18 | 1,175 | 1,209 | 1,175 | 1,193 | +10 | +0.8% | 432,600 |
| 2023/12/15 | 1,187 | 1,190 | 1,167 | 1,183 | +7 | +0.6% | 380,300 |
| 2023/12/14 | 1,178 | 1,192 | 1,165 | 1,176 | +22 | +1.9% | 345,800 |
| 2023/12/13 | 1,173 | 1,192 | 1,128 | 1,154 | -13 | -1.1% | 406,700 |
| 2023/12/12 | 1,164 | 1,189 | 1,157 | 1,167 | -3 | -0.3% | 343,200 |
| 2023/12/11 | 1,175 | 1,225 | 1,165 | 1,170 | +12 | +1% | 820,300 |
| 2023/12/08 | 1,103 | 1,169 | 1,097 | 1,158 | +46 | +4.1% | 677,700 |
| 2023/12/07 | 1,124 | 1,134 | 1,112 | 1,112 | -26 | -2.3% | 290,800 |
| 2023/12/06 | 1,128 | 1,151 | 1,124 | 1,138 | +25 | +2.2% | 364,700 |
| 2023/12/05 | 1,138 | 1,141 | 1,105 | 1,113 | -32 | -2.8% | 427,100 |
| 2023/12/04 | 1,120 | 1,161 | 1,112 | 1,145 | +20 | +1.8% | 580,700 |
| 2023/12/01 | 1,152 | 1,161 | 1,125 | 1,125 | -37 | -3.2% | 876,800 |
| 2023/11/30 | 1,175 | 1,185 | 1,153 | 1,162 | -17 | -1.4% | 515,800 |
| 2023/11/29 | 1,167 | 1,200 | 1,165 | 1,179 | +5 | +0.4% | 314,900 |
| 2023/11/28 | 1,186 | 1,199 | 1,173 | 1,174 | -17 | -1.4% | 353,600 |
| 2023/11/27 | 1,207 | 1,217 | 1,179 | 1,191 | -16 | -1.3% | 329,100 |
| 2023/11/24 | 1,212 | 1,230 | 1,202 | 1,207 | +13 | +1.1% | 312,400 |
| 2023/11/22 | 1,214 | 1,214 | 1,183 | 1,194 | -27 | -2.2% | 409,600 |
| 2023/11/21 | 1,210 | 1,226 | 1,183 | 1,221 | +9 | +0.7% | 643,400 |
| 2023/11/20 | 1,166 | 1,221 | 1,157 | 1,212 | +38 | +3.2% | 657,200 |
| 2023/11/17 | 1,198 | 1,200 | 1,148 | 1,174 | -31 | -2.6% | 554,200 |
| 2023/11/16 | 1,240 | 1,242 | 1,191 | 1,205 | -29 | -2.4% | 506,200 |
| 2023/11/15 | 1,229 | 1,246 | 1,180 | 1,234 | +30 | +2.5% | 1,021,300 |
| 2023/11/14 | 1,270 | 1,277 | 1,169 | 1,204 | -66 | -5.2% | 1,228,300 |
| 2023/11/13 | 1,412 | 1,413 | 1,255 | 1,270 | -107 | -7.8% | 1,397,500 |
| 2023/11/10 | 1,357 | 1,377 | 1,342 | 1,377 | +20 | +1.5% | 245,300 |
351～
400
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
