ｖｉｓｕｍｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,000 | 1,009 | 990 | 1,006 | +16 | +1.6% | 14,700 |
| 2025/08/20 | 1,005 | 1,010 | 985 | 990 | -20 | -2% | 30,600 |
| 2025/08/19 | 1,029 | 1,030 | 1,010 | 1,010 | -12 | -1.2% | 10,000 |
| 2025/08/18 | 1,000 | 1,023 | 1,000 | 1,022 | +21 | +2.1% | 17,200 |
| 2025/08/15 | 1,003 | 1,012 | 1,000 | 1,001 | -2 | -0.2% | 11,200 |
| 2025/08/14 | 1,005 | 1,005 | 996 | 1,003 | +1 | +0.1% | 4,100 |
| 2025/08/13 | 1,009 | 1,010 | 1,000 | 1,002 | +2 | +0.2% | 7,900 |
| 2025/08/12 | 1,001 | 1,013 | 992 | 1,000 | +6 | +0.6% | 28,300 |
| 2025/08/08 | 1,003 | 1,012 | 993 | 994 | -11 | -1.1% | 13,400 |
| 2025/08/07 | 997 | 1,005 | 995 | 1,005 | +7 | +0.7% | 8,800 |
| 2025/08/06 | 1,000 | 1,005 | 998 | 998 | -4 | -0.4% | 6,900 |
| 2025/08/05 | 1,000 | 1,015 | 1,000 | 1,002 | +2 | +0.2% | 5,400 |
| 2025/08/04 | 993 | 1,005 | 992 | 1,000 | -8 | -0.8% | 13,500 |
| 2025/08/01 | 1,000 | 1,047 | 978 | 1,008 | -22 | -2.1% | 48,900 |
| 2025/07/31 | 1,056 | 1,080 | 1,030 | 1,030 | -23 | -2.2% | 55,600 |
| 2025/07/30 | 1,054 | 1,055 | 1,042 | 1,053 | +13 | +1.3% | 14,300 |
| 2025/07/29 | 1,054 | 1,054 | 1,038 | 1,040 | -13 | -1.2% | 6,000 |
| 2025/07/28 | 1,035 | 1,069 | 1,033 | 1,053 | +30 | +2.9% | 18,000 |
| 2025/07/25 | 1,023 | 1,043 | 1,022 | 1,023 | -7 | -0.7% | 9,600 |
| 2025/07/24 | 1,038 | 1,055 | 1,023 | 1,030 | -3 | -0.3% | 9,800 |
| 2025/07/23 | 1,016 | 1,039 | 1,016 | 1,033 | +17 | +1.7% | 7,200 |
| 2025/07/22 | 1,025 | 1,037 | 1,016 | 1,016 | -9 | -0.9% | 7,000 |
| 2025/07/18 | 1,040 | 1,043 | 1,025 | 1,025 | -23 | -2.2% | 6,100 |
| 2025/07/17 | 1,026 | 1,063 | 1,023 | 1,048 | -5 | -0.5% | 8,900 |
| 2025/07/16 | 1,032 | 1,075 | 1,021 | 1,053 | +20 | +1.9% | 19,500 |
| 2025/07/15 | 1,065 | 1,065 | 1,033 | 1,033 | -38 | -3.5% | 13,400 |
| 2025/07/14 | 1,049 | 1,090 | 1,048 | 1,071 | +27 | +2.6% | 28,900 |
| 2025/07/11 | 1,034 | 1,057 | 1,032 | 1,044 | +15 | +1.5% | 11,500 |
| 2025/07/10 | 1,021 | 1,039 | 1,011 | 1,029 | +19 | +1.9% | 13,200 |
| 2025/07/09 | 1,001 | 1,023 | 1,001 | 1,010 | +10 | +1% | 11,600 |
| 2025/07/08 | 991 | 1,022 | 982 | 1,000 | +1 | +0.1% | 25,400 |
| 2025/07/07 | 1,005 | 1,013 | 999 | 999 | -6 | -0.6% | 7,200 |
| 2025/07/04 | 1,000 | 1,012 | 1,000 | 1,005 | +6 | +0.6% | 4,000 |
| 2025/07/03 | 997 | 1,007 | 996 | 999 | -1 | -0.1% | 17,700 |
| 2025/07/02 | 1,012 | 1,020 | 992 | 1,000 | -19 | -1.9% | 23,300 |
| 2025/07/01 | 1,030 | 1,050 | 1,015 | 1,019 | +3 | +0.3% | 19,100 |
| 2025/06/30 | 1,010 | 1,032 | 1,005 | 1,016 | -4 | -0.4% | 20,200 |
| 2025/06/27 | 1,063 | 1,063 | 1,020 | 1,020 | -43 | -4% | 25,900 |
| 2025/06/26 | 1,060 | 1,078 | 1,050 | 1,063 | +13 | +1.2% | 30,100 |
| 2025/06/25 | 1,059 | 1,060 | 1,049 | 1,050 | -1 | -0.1% | 6,100 |
| 2025/06/24 | 1,048 | 1,059 | 1,038 | 1,051 | +3 | +0.3% | 19,700 |
| 2025/06/23 | 1,060 | 1,063 | 1,039 | 1,048 | -8 | -0.8% | 21,800 |
| 2025/06/20 | 1,110 | 1,110 | 1,056 | 1,056 | -54 | -4.9% | 35,800 |
| 2025/06/19 | 1,065 | 1,113 | 1,065 | 1,110 | +50 | +4.7% | 30,400 |
| 2025/06/18 | 1,056 | 1,091 | 1,055 | 1,060 | +14 | +1.3% | 25,900 |
| 2025/06/17 | 1,043 | 1,057 | 1,040 | 1,046 | +3 | +0.3% | 6,700 |
| 2025/06/16 | 1,034 | 1,060 | 1,033 | 1,043 | +2 | +0.2% | 10,900 |
| 2025/06/13 | 1,089 | 1,089 | 1,041 | 1,041 | -48 | -4.4% | 24,200 |
| 2025/06/12 | 1,113 | 1,116 | 1,089 | 1,089 | -12 | -1.1% | 20,600 |
| 2025/06/11 | 1,066 | 1,114 | 1,059 | 1,101 | +44 | +4.2% | 24,300 |
1～
50
件表示中 / 158件
類似銘柄と比較する
現在ご覧いただいている「ｖｉｓｕｍｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｖｉｓｕｍｏ | 102,100円 | +16.7% | +26.9% | 0.00% | 28.33倍 | 3.22倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| まぐまぐ | 70,000円 | +7.1% | +360.0% | 0.00% | 89.86倍 | 2.43倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| ＶＡＬＵＥＮＥＸ | 57,400円 | -5.7% | - | 0.00% | - | 2.46倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| アイズ | 155,000円 | +1.3% | +2.6% | 0.00% | 58.89倍 | 2.39倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
