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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 1,050 | 1,084 | 1,040 | 1,057 | +17 | +1.6% | 39,800 |
| 2025/06/09 | 1,052 | 1,056 | 1,037 | 1,040 | -11 | -1% | 10,900 |
| 2025/06/06 | 1,056 | 1,088 | 1,025 | 1,051 | -2 | -0.2% | 33,200 |
| 2025/06/05 | 1,040 | 1,059 | 1,035 | 1,053 | +18 | +1.7% | 11,100 |
| 2025/06/04 | 1,053 | 1,060 | 1,035 | 1,035 | -15 | -1.4% | 19,500 |
| 2025/06/03 | 1,026 | 1,065 | 1,026 | 1,050 | +27 | +2.6% | 32,100 |
| 2025/06/02 | 1,034 | 1,050 | 1,018 | 1,023 | -41 | -3.9% | 47,600 |
| 2025/05/30 | 1,043 | 1,083 | 1,043 | 1,064 | -17 | -1.6% | 44,900 |
| 2025/05/29 | 1,122 | 1,133 | 1,081 | 1,081 | -36 | -3.2% | 45,000 |
| 2025/05/28 | 1,205 | 1,300 | 1,117 | 1,117 | -89 | -7.4% | 179,400 |
| 2025/05/27 | 1,029 | 1,214 | 1,020 | 1,206 | +186 | +18.2% | 326,600 |
| 2025/05/26 | 997 | 1,030 | 989 | 1,020 | +28 | +2.8% | 18,000 |
| 2025/05/23 | 1,004 | 1,014 | 992 | 992 | -9 | -0.9% | 12,800 |
| 2025/05/22 | 1,000 | 1,022 | 995 | 1,001 | +1 | +0.1% | 13,200 |
| 2025/05/21 | 1,001 | 1,020 | 998 | 1,000 | +1 | +0.1% | 12,500 |
| 2025/05/20 | 1,021 | 1,021 | 989 | 999 | -11 | -1.1% | 19,100 |
| 2025/05/19 | 1,005 | 1,027 | 1,002 | 1,010 | +1 | +0.1% | 11,500 |
| 2025/05/16 | 1,007 | 1,018 | 991 | 1,009 | +4 | +0.4% | 25,600 |
| 2025/05/15 | 1,027 | 1,027 | 1,005 | 1,005 | -12 | -1.2% | 16,000 |
| 2025/05/14 | 1,044 | 1,044 | 1,002 | 1,017 | -5 | -0.5% | 27,000 |
| 2025/05/13 | 1,062 | 1,062 | 1,012 | 1,022 | -23 | -2.2% | 45,700 |
| 2025/05/12 | 1,101 | 1,117 | 1,036 | 1,045 | -63 | -5.7% | 66,600 |
| 2025/05/09 | 1,112 | 1,187 | 1,102 | 1,108 | -203 | -15.5% | 236,600 |
| 2025/05/08 | 1,199 | 1,334 | 1,199 | 1,311 | +140 | +12% | 220,100 |
| 2025/05/07 | 1,134 | 1,172 | 1,107 | 1,171 | +37 | +3.3% | 41,700 |
| 2025/05/02 | 1,134 | 1,167 | 1,094 | 1,134 | +18 | +1.6% | 58,500 |
| 2025/05/01 | 1,057 | 1,128 | 1,044 | 1,116 | +59 | +5.6% | 70,200 |
| 2025/04/30 | 1,056 | 1,057 | 1,037 | 1,057 | +19 | +1.8% | 11,300 |
| 2025/04/28 | 1,026 | 1,062 | 1,021 | 1,038 | +12 | +1.2% | 20,200 |
| 2025/04/25 | 1,010 | 1,046 | 1,003 | 1,026 | +23 | +2.3% | 27,100 |
| 2025/04/24 | 1,011 | 1,019 | 1,003 | 1,003 | ±0 | ±0% | 8,800 |
1～
50
件表示中 / 127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 | 99,900円 | +16.7% | +26.9% | 0.00% | 27.72倍 | 3.15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 |
| ボルテージ | 25,700円 | -13.2% | +233.3% | 0.00% | 33.03倍 | 0.76倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ＶＡＬＵＥＮＥＸ | - | -5.7% | - | - | - | - |
|
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 |
| コラボス | 32,000円 | -12.4% | -83.3% | 0.00% | 93.02倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| ジオロケ | 100,400円 | -5.3% | -44.2% | 1.00% | 56.88倍 | 2.71倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
市場注目の銘柄
チャート関連のコラム
