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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/22 | 1,407 | 1,444 | 1,407 | 1,423 | -14 | -1% | 9,700 |
| 2025/05/21 | 1,423 | 1,476 | 1,400 | 1,437 | +17 | +1.2% | 19,700 |
| 2025/05/20 | 1,400 | 1,425 | 1,400 | 1,420 | +26 | +1.9% | 7,400 |
| 2025/05/19 | 1,420 | 1,430 | 1,368 | 1,394 | -1 | -0.1% | 19,300 |
| 2025/05/16 | 1,355 | 1,395 | 1,316 | 1,395 | +44 | +3.3% | 14,200 |
| 2025/05/15 | 1,417 | 1,420 | 1,351 | 1,351 | -81 | -5.7% | 26,000 |
| 2025/05/14 | 1,491 | 1,491 | 1,432 | 1,432 | -73 | -4.9% | 18,200 |
| 2025/05/13 | 1,486 | 1,665 | 1,435 | 1,505 | +48 | +3.3% | 137,500 |
| 2025/05/12 | 1,442 | 1,466 | 1,413 | 1,457 | +15 | +1% | 9,300 |
| 2025/05/09 | 1,452 | 1,480 | 1,442 | 1,442 | -27 | -1.8% | 8,600 |
| 2025/05/08 | 1,511 | 1,511 | 1,446 | 1,469 | -56 | -3.7% | 24,900 |
| 2025/05/07 | 1,556 | 1,556 | 1,511 | 1,525 | -9 | -0.6% | 9,800 |
| 2025/05/02 | 1,636 | 1,637 | 1,534 | 1,534 | -102 | -6.2% | 41,000 |
| 2025/05/01 | 1,690 | 1,690 | 1,608 | 1,636 | -54 | -3.2% | 37,100 |
| 2025/04/30 | 1,600 | 1,697 | 1,600 | 1,690 | +97 | +6.1% | 59,900 |
| 2025/04/28 | 1,585 | 1,602 | 1,540 | 1,593 | +27 | +1.7% | 33,500 |
| 2025/04/25 | 1,564 | 1,620 | 1,550 | 1,566 | +7 | +0.4% | 43,000 |
| 2025/04/24 | 1,566 | 1,588 | 1,510 | 1,559 | -14 | -0.9% | 36,500 |
| 2025/04/23 | 1,623 | 1,680 | 1,525 | 1,573 | -34 | -2.1% | 62,100 |
| 2025/04/22 | 1,526 | 1,611 | 1,475 | 1,607 | +102 | +6.8% | 84,600 |
| 2025/04/21 | 1,429 | 1,523 | 1,428 | 1,505 | +77 | +5.4% | 47,800 |
| 2025/04/18 | 1,406 | 1,450 | 1,401 | 1,428 | +22 | +1.6% | 11,000 |
| 2025/04/17 | 1,425 | 1,441 | 1,399 | 1,406 | -17 | -1.2% | 16,200 |
| 2025/04/16 | 1,512 | 1,765 | 1,390 | 1,423 | -88 | -5.8% | 249,300 |
| 2025/04/15 | 1,481 | 1,549 | 1,481 | 1,511 | +30 | +2% | 17,100 |
| 2025/04/14 | 1,544 | 1,544 | 1,458 | 1,481 | -42 | -2.8% | 31,400 |
| 2025/04/11 | 1,311 | 1,535 | 1,311 | 1,523 | +162 | +11.9% | 51,900 |
| 2025/04/10 | 1,370 | 1,393 | 1,335 | 1,361 | +81 | +6.3% | 26,900 |
| 2025/04/09 | 1,297 | 1,309 | 1,259 | 1,280 | -32 | -2.4% | 26,500 |
| 2025/04/08 | 1,315 | 1,329 | 1,300 | 1,312 | +79 | +6.4% | 42,000 |
| 2025/04/07 | 1,289 | 1,295 | 1,233 | 1,233 | -146 | -10.6% | 61,800 |
| 2025/04/04 | 1,402 | 1,449 | 1,297 | 1,379 | -76 | -5.2% | 75,600 |
| 2025/04/03 | 1,432 | 1,488 | 1,432 | 1,455 | -92 | -5.9% | 54,500 |
| 2025/04/02 | 1,572 | 1,603 | 1,524 | 1,547 | -64 | -4% | 53,100 |
| 2025/04/01 | 1,759 | 1,793 | 1,611 | 1,611 | -188 | -10.5% | 77,200 |
| 2025/03/31 | 1,773 | 1,895 | 1,719 | 1,799 | -51 | -2.8% | 93,400 |
1～
50
件表示中 / 54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 | 160,800円 | +12.3% | +21.2% | 0.98% | 20.56倍 | 3.42倍 |
|
- |
| フォルシア | 206,000円 | +7.9% | +25.8% | 0.00% | 14.84倍 | 1.31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 |
| ワンプラ | 99,200円 | +2.1% | -60.2% | 0.00% | 63.23倍 | 3.98倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| アイデミー | 63,800円 | -8.9% | - | 0.00% | - | 2.27倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ＧＳＩ | 126,200円 | +5.9% | -28.4% | 4.52% | 12.81倍 | 1.15倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
市場注目の銘柄
チャート関連のコラム
