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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/09 | 1,366 | 1,369 | 1,345 | 1,357 | +3 | +0.2% | 204,400 |
| 2023/11/08 | 1,375 | 1,401 | 1,353 | 1,354 | -17 | -1.2% | 286,200 |
| 2023/11/07 | 1,410 | 1,412 | 1,357 | 1,371 | -36 | -2.6% | 418,100 |
| 2023/11/06 | 1,405 | 1,425 | 1,389 | 1,407 | +37 | +2.7% | 491,400 |
| 2023/11/02 | 1,336 | 1,379 | 1,329 | 1,370 | +44 | +3.3% | 443,700 |
| 2023/11/01 | 1,357 | 1,357 | 1,325 | 1,326 | -6 | -0.5% | 301,500 |
| 2023/10/31 | 1,308 | 1,335 | 1,301 | 1,332 | +18 | +1.4% | 289,100 |
| 2023/10/30 | 1,310 | 1,319 | 1,304 | 1,314 | -12 | -0.9% | 391,600 |
| 2023/10/27 | 1,310 | 1,328 | 1,294 | 1,326 | +30 | +2.3% | 295,600 |
| 2023/10/26 | 1,286 | 1,308 | 1,276 | 1,296 | -3 | -0.2% | 422,700 |
| 2023/10/25 | 1,307 | 1,333 | 1,296 | 1,299 | +15 | +1.2% | 472,400 |
| 2023/10/24 | 1,272 | 1,299 | 1,235 | 1,284 | +20 | +1.6% | 606,400 |
| 2023/10/23 | 1,275 | 1,279 | 1,259 | 1,264 | -16 | -1.3% | 305,700 |
| 2023/10/20 | 1,284 | 1,296 | 1,272 | 1,280 | -4 | -0.3% | 282,000 |
| 2023/10/19 | 1,294 | 1,317 | 1,267 | 1,284 | -43 | -3.2% | 401,000 |
401～
450
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
