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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,199 | 1,212 | 1,180 | 1,212 | +23 | +1.9% | 332,800 |
| 2024/03/15 | 1,169 | 1,195 | 1,151 | 1,189 | +14 | +1.2% | 727,300 |
| 2024/03/14 | 1,174 | 1,183 | 1,157 | 1,175 | +3 | +0.3% | 187,600 |
| 2024/03/13 | 1,204 | 1,206 | 1,165 | 1,172 | -50 | -4.1% | 351,000 |
| 2024/03/12 | 1,197 | 1,230 | 1,188 | 1,222 | +49 | +4.2% | 785,300 |
| 2024/03/11 | 1,159 | 1,206 | 1,152 | 1,173 | +11 | +0.9% | 444,400 |
| 2024/03/08 | 1,134 | 1,164 | 1,121 | 1,162 | +17 | +1.5% | 353,600 |
| 2024/03/07 | 1,157 | 1,159 | 1,125 | 1,145 | +3 | +0.3% | 266,400 |
| 2024/03/06 | 1,130 | 1,153 | 1,122 | 1,142 | -10 | -0.9% | 382,200 |
| 2024/03/05 | 1,160 | 1,160 | 1,127 | 1,152 | +2 | +0.2% | 323,200 |
| 2024/03/04 | 1,184 | 1,189 | 1,141 | 1,150 | -28 | -2.4% | 350,500 |
| 2024/03/01 | 1,208 | 1,217 | 1,167 | 1,178 | -31 | -2.6% | 468,500 |
| 2024/02/29 | 1,237 | 1,243 | 1,205 | 1,209 | -43 | -3.4% | 427,100 |
| 2024/02/28 | 1,201 | 1,266 | 1,200 | 1,252 | +65 | +5.5% | 786,200 |
| 2024/02/27 | 1,158 | 1,188 | 1,144 | 1,187 | +41 | +3.6% | 421,000 |
| 2024/02/26 | 1,109 | 1,154 | 1,101 | 1,146 | +40 | +3.6% | 354,600 |
| 2024/02/22 | 1,124 | 1,137 | 1,097 | 1,106 | -13 | -1.2% | 237,400 |
| 2024/02/21 | 1,120 | 1,129 | 1,107 | 1,119 | +3 | +0.3% | 215,800 |
| 2024/02/20 | 1,125 | 1,144 | 1,110 | 1,116 | +2 | +0.2% | 350,500 |
| 2024/02/19 | 1,050 | 1,122 | 1,046 | 1,114 | +60 | +5.7% | 519,000 |
| 2024/02/16 | 1,030 | 1,065 | 1,028 | 1,054 | +27 | +2.6% | 488,300 |
| 2024/02/15 | 1,077 | 1,077 | 1,012 | 1,027 | -54 | -5% | 726,200 |
| 2024/02/14 | 1,033 | 1,087 | 999 | 1,081 | -66 | -5.8% | 1,248,700 |
| 2024/02/13 | 1,155 | 1,164 | 1,137 | 1,147 | +13 | +1.1% | 472,300 |
| 2024/02/09 | 1,127 | 1,150 | 1,124 | 1,134 | +2 | +0.2% | 220,900 |
| 2024/02/08 | 1,140 | 1,148 | 1,117 | 1,132 | -2 | -0.2% | 202,200 |
| 2024/02/07 | 1,166 | 1,174 | 1,122 | 1,134 | -28 | -2.4% | 329,800 |
| 2024/02/06 | 1,179 | 1,180 | 1,156 | 1,162 | -19 | -1.6% | 199,200 |
| 2024/02/05 | 1,168 | 1,193 | 1,159 | 1,181 | +11 | +0.9% | 285,600 |
| 2024/02/02 | 1,146 | 1,176 | 1,138 | 1,170 | +23 | +2% | 326,800 |
| 2024/02/01 | 1,159 | 1,165 | 1,142 | 1,147 | -31 | -2.6% | 281,700 |
| 2024/01/31 | 1,180 | 1,180 | 1,156 | 1,178 | -16 | -1.3% | 246,700 |
| 2024/01/30 | 1,183 | 1,200 | 1,183 | 1,194 | +16 | +1.4% | 214,700 |
| 2024/01/29 | 1,180 | 1,188 | 1,157 | 1,178 | -4 | -0.3% | 252,200 |
| 2024/01/26 | 1,199 | 1,209 | 1,181 | 1,182 | -14 | -1.2% | 240,400 |
| 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 |
351～
400
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
