ビジョナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 8,200 | 8,280 | 8,080 | 8,120 | +60 | +0.7% | 204,100 |
| 2024/10/03 | 8,040 | 8,110 | 7,920 | 8,060 | +110 | +1.4% | 150,600 |
| 2024/10/02 | 8,030 | 8,070 | 7,870 | 7,950 | -60 | -0.7% | 251,800 |
| 2024/10/01 | 7,960 | 8,040 | 7,900 | 8,010 | +80 | +1% | 192,500 |
| 2024/09/30 | 8,080 | 8,170 | 7,870 | 7,930 | -360 | -4.3% | 333,100 |
| 2024/09/27 | 8,550 | 8,740 | 8,280 | 8,290 | -400 | -4.6% | 318,000 |
| 2024/09/26 | 8,400 | 8,690 | 8,400 | 8,690 | +280 | +3.3% | 276,800 |
| 2024/09/25 | 8,530 | 8,550 | 8,400 | 8,410 | -80 | -0.9% | 158,700 |
| 2024/09/24 | 8,460 | 8,550 | 8,290 | 8,490 | -20 | -0.2% | 261,400 |
| 2024/09/20 | 8,520 | 8,730 | 8,450 | 8,510 | +80 | +0.9% | 1,174,300 |
| 2024/09/19 | 8,390 | 8,650 | 8,340 | 8,430 | +130 | +1.6% | 298,200 |
| 2024/09/18 | 8,440 | 8,550 | 8,140 | 8,300 | -180 | -2.1% | 519,800 |
| 2024/09/17 | 8,510 | 8,640 | 8,370 | 8,480 | -160 | -1.9% | 537,400 |
| 2024/09/13 | 8,110 | 8,660 | 7,800 | 8,640 | -520 | -5.7% | 1,650,300 |
| 2024/09/12 | 9,000 | 9,210 | 8,980 | 9,160 | +190 | +2.1% | 306,000 |
| 2024/09/11 | 9,250 | 9,300 | 8,900 | 8,970 | -260 | -2.8% | 292,400 |
| 2024/09/10 | 9,250 | 9,270 | 9,130 | 9,230 | +60 | +0.7% | 232,700 |
| 2024/09/09 | 8,890 | 9,200 | 8,880 | 9,170 | +80 | +0.9% | 285,300 |
| 2024/09/06 | 9,220 | 9,230 | 9,070 | 9,090 | -130 | -1.4% | 242,800 |
| 2024/09/05 | 9,170 | 9,380 | 9,160 | 9,220 | +30 | +0.3% | 195,800 |
| 2024/09/04 | 9,110 | 9,320 | 9,080 | 9,190 | -140 | -1.5% | 186,500 |
| 2024/09/03 | 9,000 | 9,330 | 8,960 | 9,330 | +380 | +4.2% | 262,500 |
| 2024/09/02 | 9,050 | 9,070 | 8,870 | 8,950 | +30 | +0.3% | 213,600 |
| 2024/08/30 | 9,000 | 9,030 | 8,830 | 8,920 | -20 | -0.2% | 212,300 |
| 2024/08/29 | 8,960 | 9,020 | 8,830 | 8,940 | +50 | +0.6% | 345,200 |
| 2024/08/28 | 8,920 | 8,940 | 8,760 | 8,890 | ±0 | ±0% | 203,400 |
| 2024/08/27 | 8,840 | 8,920 | 8,750 | 8,890 | +70 | +0.8% | 167,300 |
| 2024/08/26 | 8,610 | 8,850 | 8,500 | 8,820 | +210 | +2.4% | 251,000 |
| 2024/08/23 | 8,620 | 8,670 | 8,540 | 8,610 | -70 | -0.8% | 171,400 |
| 2024/08/22 | 8,400 | 8,720 | 8,370 | 8,680 | +180 | +2.1% | 243,100 |
| 2024/08/21 | 8,800 | 8,840 | 8,500 | 8,500 | -240 | -2.7% | 242,400 |
| 2024/08/20 | 8,450 | 8,780 | 8,400 | 8,740 | +440 | +5.3% | 204,300 |
| 2024/08/19 | 8,400 | 8,470 | 8,280 | 8,300 | -250 | -2.9% | 178,300 |
| 2024/08/16 | 8,390 | 8,550 | 8,330 | 8,550 | +300 | +3.6% | 202,300 |
| 2024/08/15 | 8,350 | 8,380 | 8,100 | 8,250 | -50 | -0.6% | 176,200 |
| 2024/08/14 | 8,170 | 8,310 | 8,010 | 8,300 | +120 | +1.5% | 228,300 |
| 2024/08/13 | 8,120 | 8,240 | 7,950 | 8,180 | -140 | -1.7% | 264,100 |
| 2024/08/09 | 7,950 | 8,330 | 7,760 | 8,320 | +540 | +6.9% | 371,400 |
| 2024/08/08 | 7,560 | 7,950 | 7,300 | 7,780 | +520 | +7.2% | 329,100 |
| 2024/08/07 | 7,070 | 7,400 | 7,070 | 7,260 | +40 | +0.6% | 263,200 |
| 2024/08/06 | 6,880 | 7,340 | 6,880 | 7,220 | +440 | +6.5% | 386,200 |
| 2024/08/05 | 7,020 | 7,260 | 6,740 | 6,780 | -680 | -9.1% | 340,100 |
| 2024/08/02 | 7,400 | 7,570 | 7,340 | 7,460 | -200 | -2.6% | 251,300 |
| 2024/08/01 | 7,850 | 7,850 | 7,630 | 7,660 | -220 | -2.8% | 169,300 |
| 2024/07/31 | 7,830 | 7,880 | 7,700 | 7,880 | +30 | +0.4% | 169,100 |
| 2024/07/30 | 7,830 | 7,910 | 7,750 | 7,850 | +80 | +1% | 139,900 |
| 2024/07/29 | 7,700 | 7,810 | 7,650 | 7,770 | +120 | +1.6% | 131,800 |
| 2024/07/26 | 7,660 | 7,740 | 7,600 | 7,650 | +140 | +1.9% | 190,400 |
| 2024/07/25 | 7,500 | 7,520 | 7,330 | 7,510 | -120 | -1.6% | 228,700 |
| 2024/07/24 | 7,690 | 7,770 | 7,610 | 7,630 | -160 | -2.1% | 167,000 |
1～
50
件表示中 / 846件
類似銘柄と比較する
現在ご覧いただいている「ビジョナル」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 |
|---|---|---|---|---|---|---|---|---|
| ビジョナル | 812,000円 | +15.5% | +6.1% | 0.00% | 23.92倍 | 6.18倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| インフォコム | 603,000円 | +11.3% | +11.2% | 0.00% | 45.37倍 | 6.79倍 |
|
業界首位級の電子コミックとシステム開発が柱。ファンドによるＴＯＢで２４年１０月上場廃止 |
| 東 映 | 456,000円 | -9.0% | -21.6% | 0.26% | 26.14倍 | 1.19倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| マネフォワード | 581,100円 | +30.0% | - | 0.00% | - | 11.85倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｕ－ＮＥＸＴ | 522,000円 | +14.4% | +34.9% | 0.61% | 21.35倍 | 4.11倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
