ビジュアル・プロセッシング・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,567 | 1,586 | 1,545 | 1,580 | +12 | +0.8% | 4,100 |
| 2025/07/31 | 1,571 | 1,572 | 1,547 | 1,568 | +22 | +1.4% | 5,900 |
| 2025/07/30 | 1,589 | 1,589 | 1,546 | 1,546 | -20 | -1.3% | 4,300 |
| 2025/07/29 | 1,586 | 1,586 | 1,555 | 1,566 | +10 | +0.6% | 4,600 |
| 2025/07/28 | 1,596 | 1,598 | 1,554 | 1,556 | -21 | -1.3% | 6,200 |
| 2025/07/25 | 1,562 | 1,578 | 1,542 | 1,577 | +14 | +0.9% | 13,000 |
| 2025/07/24 | 1,530 | 1,566 | 1,525 | 1,563 | +44 | +2.9% | 9,100 |
| 2025/07/23 | 1,500 | 1,536 | 1,500 | 1,519 | +23 | +1.5% | 6,500 |
| 2025/07/22 | 1,505 | 1,529 | 1,493 | 1,496 | -7 | -0.5% | 5,600 |
| 2025/07/18 | 1,550 | 1,550 | 1,503 | 1,503 | -19 | -1.2% | 3,400 |
| 2025/07/17 | 1,526 | 1,563 | 1,522 | 1,522 | -5 | -0.3% | 9,000 |
| 2025/07/16 | 1,500 | 1,534 | 1,492 | 1,527 | +27 | +1.8% | 6,200 |
| 2025/07/15 | 1,552 | 1,553 | 1,500 | 1,500 | -71 | -4.5% | 12,400 |
| 2025/07/14 | 1,574 | 1,575 | 1,551 | 1,571 | +3 | +0.2% | 3,700 |
| 2025/07/11 | 1,569 | 1,574 | 1,556 | 1,568 | -2 | -0.1% | 4,900 |
| 2025/07/10 | 1,576 | 1,576 | 1,535 | 1,570 | -6 | -0.4% | 5,100 |
| 2025/07/09 | 1,532 | 1,576 | 1,532 | 1,576 | +44 | +2.9% | 13,200 |
| 2025/07/08 | 1,532 | 1,552 | 1,531 | 1,532 | -20 | -1.3% | 1,500 |
| 2025/07/07 | 1,495 | 1,560 | 1,495 | 1,552 | +57 | +3.8% | 11,000 |
| 2025/07/04 | 1,507 | 1,520 | 1,492 | 1,495 | -5 | -0.3% | 4,400 |
| 2025/07/03 | 1,500 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 6,800 |
| 2025/07/02 | 1,500 | 1,525 | 1,500 | 1,500 | -40 | -2.6% | 4,800 |
| 2025/07/01 | 1,493 | 1,540 | 1,493 | 1,540 | +48 | +3.2% | 8,600 |
| 2025/06/30 | 1,508 | 1,525 | 1,490 | 1,492 | +8 | +0.5% | 7,100 |
| 2025/06/27 | 1,484 | 1,526 | 1,484 | 1,484 | +1 | +0.1% | 2,600 |
| 2025/06/26 | 1,545 | 1,550 | 1,483 | 1,483 | -35 | -2.3% | 10,500 |
| 2025/06/25 | 1,513 | 1,521 | 1,482 | 1,518 | +4 | +0.3% | 14,100 |
| 2025/06/24 | 1,506 | 1,527 | 1,501 | 1,514 | +13 | +0.9% | 6,400 |
| 2025/06/23 | 1,549 | 1,549 | 1,497 | 1,501 | -36 | -2.3% | 8,500 |
| 2025/06/20 | 1,553 | 1,570 | 1,530 | 1,537 | -15 | -1% | 10,300 |
| 2025/06/19 | 1,520 | 1,579 | 1,514 | 1,552 | +39 | +2.6% | 10,100 |
| 2025/06/18 | 1,520 | 1,554 | 1,506 | 1,513 | -6 | -0.4% | 6,600 |
| 2025/06/17 | 1,499 | 1,544 | 1,492 | 1,519 | +18 | +1.2% | 9,700 |
| 2025/06/16 | 1,510 | 1,531 | 1,501 | 1,501 | -2 | -0.1% | 5,300 |
| 2025/06/13 | 1,620 | 1,620 | 1,502 | 1,503 | -107 | -6.6% | 31,000 |
| 2025/06/12 | 1,560 | 1,633 | 1,552 | 1,610 | +63 | +4.1% | 37,900 |
| 2025/06/11 | 1,558 | 1,585 | 1,540 | 1,547 | -12 | -0.8% | 9,700 |
| 2025/06/10 | 1,501 | 1,570 | 1,501 | 1,559 | +64 | +4.3% | 23,200 |
| 2025/06/09 | 1,490 | 1,514 | 1,475 | 1,495 | +1 | +0.1% | 17,000 |
| 2025/06/06 | 1,540 | 1,569 | 1,490 | 1,494 | -49 | -3.2% | 41,100 |
| 2025/06/05 | 1,528 | 1,575 | 1,487 | 1,543 | +18 | +1.2% | 21,400 |
| 2025/06/04 | 1,475 | 1,549 | 1,475 | 1,525 | +50 | +3.4% | 6,000 |
| 2025/06/03 | 1,472 | 1,502 | 1,471 | 1,475 | -7 | -0.5% | 2,500 |
| 2025/06/02 | 1,548 | 1,548 | 1,473 | 1,482 | -37 | -2.4% | 6,200 |
| 2025/05/30 | 1,556 | 1,585 | 1,517 | 1,519 | -29 | -1.9% | 9,800 |
| 2025/05/29 | 1,528 | 1,566 | 1,504 | 1,548 | -2 | -0.1% | 16,600 |
| 2025/05/28 | 1,620 | 1,620 | 1,541 | 1,550 | -62 | -3.8% | 19,200 |
| 2025/05/27 | 1,528 | 1,631 | 1,528 | 1,612 | +87 | +5.7% | 59,000 |
| 2025/05/26 | 1,442 | 1,534 | 1,442 | 1,525 | +113 | +8% | 43,400 |
| 2025/05/23 | 1,415 | 1,442 | 1,396 | 1,412 | -11 | -0.8% | 8,800 |
1～
50
件表示中 / 90件
類似銘柄と比較する
現在ご覧いただいている「ＶＰＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＰＪ | 158,000円 | +12.3% | +21.2% | 1.00% | 20.20倍 | 3.36倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| 中央経済 | 61,500円 | -1.3% | +0.8% | 1.63% | 32.63倍 | 0.56倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| ファインズ | 57,000円 | -2.9% | -3.2% | 0.00% | 11.79倍 | 1.22倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| フライヤー | 76,200円 | +18.1% | +999.9% | 0.00% | 26.57倍 | 11.52倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| フォルシア | 211,300円 | +7.9% | +25.8% | 0.00% | 15.22倍 | 1.34倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
