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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/23 | 1,030 | 1,034 | 1,001 | 1,003 | -15 | -1.5% | 16,800 |
| 2025/04/22 | 1,049 | 1,194 | 997 | 1,018 | -27 | -2.6% | 323,900 |
| 2025/04/21 | 1,038 | 1,067 | 1,033 | 1,045 | +7 | +0.7% | 13,800 |
| 2025/04/18 | 1,018 | 1,068 | 1,018 | 1,038 | +20 | +2% | 25,000 |
| 2025/04/17 | 998 | 1,030 | 992 | 1,018 | +20 | +2% | 23,500 |
| 2025/04/16 | 1,100 | 1,249 | 990 | 998 | -103 | -9.4% | 375,900 |
| 2025/04/15 | 1,050 | 1,185 | 1,035 | 1,101 | +70 | +6.8% | 84,300 |
| 2025/04/14 | 1,059 | 1,064 | 1,031 | 1,031 | +19 | +1.9% | 8,800 |
| 2025/04/11 | 945 | 1,040 | 942 | 1,012 | +22 | +2.2% | 23,100 |
| 2025/04/10 | 971 | 1,012 | 923 | 990 | +100 | +11.2% | 21,500 |
| 2025/04/09 | 915 | 933 | 854 | 890 | -40 | -4.3% | 15,400 |
| 2025/04/08 | 949 | 962 | 901 | 930 | +116 | +14.3% | 31,100 |
| 2025/04/07 | 817 | 868 | 814 | 814 | -150 | -15.6% | 51,200 |
| 2025/04/04 | 1,006 | 1,024 | 900 | 964 | -60 | -5.9% | 48,300 |
| 2025/04/03 | 969 | 1,042 | 969 | 1,024 | -35 | -3.3% | 38,900 |
| 2025/04/02 | 1,104 | 1,115 | 1,042 | 1,059 | -59 | -5.3% | 28,100 |
| 2025/04/01 | 1,162 | 1,162 | 1,110 | 1,118 | -44 | -3.8% | 19,100 |
| 2025/03/31 | 1,207 | 1,207 | 1,155 | 1,162 | -65 | -5.3% | 23,800 |
| 2025/03/28 | 1,255 | 1,260 | 1,227 | 1,227 | -28 | -2.2% | 9,800 |
51～
100
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 | 100,600円 | +16.7% | +26.9% | 0.00% | 27.91倍 | 3.17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 | 60,000円 | +7.1% | +360.0% | 0.00% | 77.02倍 | 2.08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 | 57,100円 | -5.7% | - | 0.00% | - | 2.45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 | 157,700円 | +1.3% | +2.6% | 0.00% | 59.92倍 | 2.43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
