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 |
|---|---|---|---|---|---|---|---|
| 2025/09/25 | 1,679 | 2,075 | 1,650 | 2,075 | +400 | +23.9% | 242,000 |
| 2025/09/24 | 1,650 | 1,675 | 1,650 | 1,675 | +30 | +1.8% | 14,100 |
| 2025/09/22 | 1,615 | 1,655 | 1,615 | 1,645 | +30 | +1.9% | 21,600 |
| 2025/09/19 | 1,601 | 1,615 | 1,581 | 1,615 | +16 | +1% | 14,700 |
| 2025/09/18 | 1,592 | 1,612 | 1,586 | 1,599 | +7 | +0.4% | 8,000 |
| 2025/09/17 | 1,587 | 1,616 | 1,587 | 1,592 | -2 | -0.1% | 2,100 |
| 2025/09/16 | 1,623 | 1,628 | 1,587 | 1,594 | -23 | -1.4% | 3,900 |
| 2025/09/12 | 1,619 | 1,635 | 1,580 | 1,617 | +4 | +0.2% | 9,200 |
| 2025/09/11 | 1,614 | 1,614 | 1,603 | 1,613 | -3 | -0.2% | 700 |
| 2025/09/10 | 1,618 | 1,618 | 1,600 | 1,616 | +6 | +0.4% | 1,700 |
| 2025/09/09 | 1,630 | 1,630 | 1,602 | 1,610 | -15 | -0.9% | 4,700 |
| 2025/09/08 | 1,573 | 1,626 | 1,573 | 1,625 | +48 | +3% | 7,400 |
| 2025/09/05 | 1,548 | 1,581 | 1,540 | 1,577 | +29 | +1.9% | 4,600 |
| 2025/09/04 | 1,564 | 1,575 | 1,546 | 1,548 | -32 | -2% | 6,100 |
| 2025/09/03 | 1,598 | 1,604 | 1,551 | 1,580 | -19 | -1.2% | 6,600 |
| 2025/09/02 | 1,599 | 1,602 | 1,586 | 1,599 | ±0 | ±0% | 2,300 |
| 2025/09/01 | 1,612 | 1,627 | 1,585 | 1,599 | -24 | -1.5% | 6,900 |
| 2025/08/29 | 1,616 | 1,639 | 1,609 | 1,623 | ±0 | ±0% | 3,200 |
| 2025/08/28 | 1,648 | 1,648 | 1,606 | 1,623 | +2 | +0.1% | 6,900 |
| 2025/08/27 | 1,682 | 1,694 | 1,605 | 1,621 | -45 | -2.7% | 16,800 |
| 2025/08/26 | 1,584 | 1,679 | 1,584 | 1,666 | +86 | +5.4% | 29,700 |
| 2025/08/25 | 1,540 | 1,582 | 1,540 | 1,580 | +49 | +3.2% | 7,200 |
| 2025/08/22 | 1,535 | 1,543 | 1,531 | 1,531 | +1 | +0.1% | 4,600 |
| 2025/08/21 | 1,515 | 1,533 | 1,515 | 1,530 | +15 | +1% | 5,000 |
| 2025/08/20 | 1,515 | 1,521 | 1,513 | 1,515 | -1 | -0.1% | 1,400 |
| 2025/08/19 | 1,517 | 1,519 | 1,506 | 1,516 | -7 | -0.5% | 2,100 |
| 2025/08/18 | 1,500 | 1,523 | 1,500 | 1,523 | +22 | +1.5% | 3,800 |
| 2025/08/15 | 1,505 | 1,514 | 1,499 | 1,501 | -4 | -0.3% | 3,200 |
| 2025/08/14 | 1,523 | 1,523 | 1,500 | 1,505 | -32 | -2.1% | 11,700 |
| 2025/08/13 | 1,524 | 1,540 | 1,521 | 1,537 | -3 | -0.2% | 5,300 |
| 2025/08/12 | 1,579 | 1,609 | 1,521 | 1,540 | -15 | -1% | 25,700 |
| 2025/08/08 | 1,534 | 1,555 | 1,530 | 1,555 | +8 | +0.5% | 8,500 |
| 2025/08/07 | 1,535 | 1,559 | 1,527 | 1,547 | +7 | +0.5% | 6,200 |
| 2025/08/06 | 1,548 | 1,560 | 1,540 | 1,540 | -22 | -1.4% | 3,200 |
| 2025/08/05 | 1,553 | 1,567 | 1,541 | 1,562 | -11 | -0.7% | 4,700 |
| 2025/08/04 | 1,580 | 1,580 | 1,561 | 1,573 | -7 | -0.4% | 3,300 |
| 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 |
1～
50
件表示中 / 126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 | 207,500円 | +12.3% | +21.2% | 0.76% | 26.53倍 | 2.96倍 |
|
コンテンツや媒体を制作・管理・配信できるデジタル資産・商品情報管理システムの専門企業 |
| ネクストジェン | 112,600円 | +5.0% | +8.0% | 2.22% | 16.58倍 | 1.60倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| テモナ | 30,400円 | +2.3% | - | 0.00% | 37.81倍 | 4.50倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| Ｆｕｓｉｃ | 269,700円 | +19.2% | - | 0.00% | - | 2.98倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ＫａｉｚｅｎＰＦ | 20,200円 | +0.6% | - | 0.00% | - | 1.20倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
市場注目の銘柄
チャート関連のコラム
