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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 7,150 | 7,185 | 6,971 | 7,130 | +380 | +5.6% | 283,700 |
| 2025/04/09 | 6,841 | 6,889 | 6,666 | 6,750 | -191 | -2.8% | 284,600 |
| 2025/04/08 | 6,975 | 7,050 | 6,875 | 6,941 | +66 | +1% | 409,900 |
| 2025/04/07 | 7,229 | 7,312 | 6,875 | 6,875 | -734 | -9.6% | 501,500 |
| 2025/04/04 | 7,385 | 7,648 | 7,315 | 7,609 | +224 | +3% | 359,500 |
| 2025/04/03 | 7,400 | 7,430 | 7,270 | 7,385 | -40 | -0.5% | 252,700 |
| 2025/04/02 | 7,435 | 7,489 | 7,346 | 7,425 | +68 | +0.9% | 208,400 |
| 2025/04/01 | 7,450 | 7,499 | 7,326 | 7,357 | -188 | -2.5% | 189,900 |
| 2025/03/31 | 7,780 | 7,786 | 7,502 | 7,545 | -235 | -3% | 175,700 |
| 2025/03/28 | 7,905 | 7,973 | 7,744 | 7,780 | -132 | -1.7% | 132,800 |
| 2025/03/27 | 7,767 | 7,938 | 7,767 | 7,912 | +145 | +1.9% | 173,600 |
| 2025/03/26 | 7,803 | 7,845 | 7,746 | 7,767 | -26 | -0.3% | 124,800 |
| 2025/03/25 | 7,890 | 7,918 | 7,673 | 7,793 | +10 | +0.1% | 207,000 |
| 2025/03/24 | 7,793 | 7,884 | 7,783 | 7,783 | -17 | -0.2% | 137,600 |
| 2025/03/21 | 7,882 | 7,979 | 7,771 | 7,800 | -82 | -1% | 205,700 |
| 2025/03/19 | 8,076 | 8,119 | 7,861 | 7,882 | -44 | -0.6% | 565,600 |
| 2025/03/18 | 7,700 | 8,050 | 7,650 | 7,926 | +162 | +2.1% | 651,500 |
| 2025/03/17 | 7,808 | 7,905 | 7,620 | 7,764 | -44 | -0.6% | 805,500 |
| 2025/03/14 | 7,285 | 7,809 | 7,285 | 7,808 | +999 | +14.7% | 2,536,100 |
| 2025/03/13 | 6,925 | 6,946 | 6,772 | 6,809 | -60 | -0.9% | 436,000 |
| 2025/03/12 | 6,900 | 7,053 | 6,808 | 6,869 | -57 | -0.8% | 349,500 |
| 2025/03/11 | 7,085 | 7,100 | 6,892 | 6,926 | -220 | -3.1% | 377,700 |
| 2025/03/10 | 7,060 | 7,184 | 6,969 | 7,146 | +186 | +2.7% | 327,600 |
| 2025/03/07 | 7,010 | 7,118 | 6,960 | 6,960 | -137 | -1.9% | 213,600 |
| 2025/03/06 | 7,122 | 7,150 | 7,043 | 7,097 | +52 | +0.7% | 123,300 |
| 2025/03/05 | 7,067 | 7,105 | 7,025 | 7,045 | -59 | -0.8% | 124,000 |
| 2025/03/04 | 7,200 | 7,200 | 7,001 | 7,104 | -105 | -1.5% | 162,700 |
| 2025/03/03 | 7,122 | 7,209 | 7,055 | 7,209 | +100 | +1.4% | 207,200 |
| 2025/02/28 | 7,250 | 7,276 | 7,045 | 7,109 | -220 | -3% | 216,100 |
| 2025/02/27 | 7,398 | 7,405 | 7,250 | 7,329 | +17 | +0.2% | 156,900 |
| 2025/02/26 | 7,311 | 7,353 | 7,225 | 7,312 | +2 | ±0% | 187,600 |
| 2025/02/25 | 7,280 | 7,488 | 7,254 | 7,310 | +29 | +0.4% | 237,400 |
| 2025/02/21 | 7,527 | 7,564 | 7,270 | 7,281 | -216 | -2.9% | 283,600 |
| 2025/02/20 | 7,501 | 7,712 | 7,474 | 7,497 | -62 | -0.8% | 219,300 |
| 2025/02/19 | 7,568 | 7,720 | 7,507 | 7,559 | -9 | -0.1% | 148,100 |
| 2025/02/18 | 7,407 | 7,626 | 7,377 | 7,568 | +160 | +2.2% | 107,600 |
| 2025/02/17 | 7,530 | 7,584 | 7,408 | 7,408 | -122 | -1.6% | 138,800 |
| 2025/02/14 | 7,715 | 7,776 | 7,504 | 7,530 | -307 | -3.9% | 359,100 |
| 2025/02/13 | 7,441 | 8,065 | 7,434 | 7,837 | +413 | +5.6% | 709,200 |
| 2025/02/12 | 7,470 | 7,560 | 7,370 | 7,424 | +3 | ±0% | 291,100 |
| 2025/02/10 | 7,340 | 7,464 | 7,335 | 7,421 | +56 | +0.8% | 81,000 |
| 2025/02/07 | 7,400 | 7,416 | 7,341 | 7,365 | -50 | -0.7% | 71,000 |
| 2025/02/06 | 7,345 | 7,452 | 7,314 | 7,415 | +74 | +1% | 120,700 |
| 2025/02/05 | 7,351 | 7,389 | 7,250 | 7,341 | +23 | +0.3% | 90,100 |
| 2025/02/04 | 7,500 | 7,549 | 7,318 | 7,318 | -118 | -1.6% | 180,200 |
| 2025/02/03 | 7,548 | 7,615 | 7,430 | 7,436 | -303 | -3.9% | 154,300 |
| 2025/01/31 | 7,949 | 7,950 | 7,739 | 7,739 | -82 | -1% | 102,200 |
| 2025/01/30 | 7,726 | 7,824 | 7,690 | 7,821 | -55 | -0.7% | 149,600 |
| 2025/01/29 | 7,810 | 7,913 | 7,785 | 7,876 | +110 | +1.4% | 243,700 |
| 2025/01/28 | 7,616 | 7,786 | 7,561 | 7,766 | +85 | +1.1% | 179,200 |
1～
50
件表示中 / 970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 | 713,000円 | +15.5% | +6.1% | 0.00% | 21.05倍 | 4.83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 |
| Ｕ－ＮＥＸＴ | 183,600円 | +10.2% | +5.9% | 0.76% | 19.83倍 | 4.05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 |
| ＳＨＩＦＴ | 120,700円 | +17.5% | +25.5% | 0.00% | 40.20倍 | 9.43倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 329,000円 | +5.7% | +10.2% | 2.49% | 22.46倍 | 4.08倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 245,000円 | +3.6% | +30.5% | 2.45% | 10.37倍 | 0.58倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
