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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,782 | 7,980 | 7,782 | 7,943 | +69 | +0.9% | 187,000 |
| 2024/11/20 | 7,601 | 7,887 | 7,601 | 7,874 | +252 | +3.3% | 172,800 |
| 2024/11/19 | 7,617 | 7,742 | 7,593 | 7,622 | +56 | +0.7% | 115,300 |
| 2024/11/18 | 7,925 | 7,951 | 7,480 | 7,566 | -502 | -6.2% | 282,300 |
| 2024/11/15 | 8,090 | 8,170 | 8,030 | 8,068 | -82 | -1% | 186,000 |
| 2024/11/14 | 8,287 | 8,287 | 8,135 | 8,150 | -50 | -0.6% | 112,900 |
| 2024/11/13 | 8,180 | 8,241 | 8,154 | 8,200 | +1 | ±0% | 74,500 |
| 2024/11/12 | 8,321 | 8,393 | 8,156 | 8,199 | -62 | -0.8% | 112,800 |
| 2024/11/11 | 8,349 | 8,350 | 8,216 | 8,261 | +9 | +0.1% | 80,800 |
| 2024/11/08 | 8,232 | 8,391 | 8,212 | 8,252 | +76 | +0.9% | 131,200 |
| 2024/11/07 | 8,250 | 8,255 | 8,109 | 8,176 | -3 | ±0% | 145,800 |
| 2024/11/06 | 8,175 | 8,293 | 8,093 | 8,179 | +146 | +1.8% | 122,800 |
| 2024/11/05 | 8,080 | 8,140 | 8,001 | 8,033 | -45 | -0.6% | 133,300 |
| 2024/11/01 | 8,100 | 8,214 | 8,012 | 8,078 | -155 | -1.9% | 153,300 |
| 2024/10/31 | 8,160 | 8,270 | 8,093 | 8,233 | +73 | +0.9% | 187,100 |
| 2024/10/30 | 8,170 | 8,220 | 8,040 | 8,160 | ±0 | ±0% | 244,600 |
| 2024/10/29 | 7,830 | 8,160 | 7,810 | 8,160 | +330 | +4.2% | 148,600 |
| 2024/10/28 | 7,600 | 7,860 | 7,580 | 7,830 | +230 | +3% | 117,600 |
| 2024/10/25 | 7,700 | 7,710 | 7,580 | 7,600 | -80 | -1% | 124,800 |
| 2024/10/24 | 7,560 | 7,690 | 7,560 | 7,680 | -30 | -0.4% | 142,500 |
| 2024/10/23 | 7,660 | 7,740 | 7,600 | 7,710 | -20 | -0.3% | 157,600 |
| 2024/10/22 | 8,080 | 8,110 | 7,680 | 7,730 | -350 | -4.3% | 286,700 |
| 2024/10/21 | 7,950 | 8,130 | 7,930 | 8,080 | +100 | +1.3% | 101,700 |
| 2024/10/18 | 8,150 | 8,250 | 7,950 | 7,980 | -120 | -1.5% | 115,500 |
| 2024/10/17 | 8,070 | 8,130 | 7,960 | 8,100 | +50 | +0.6% | 148,900 |
| 2024/10/16 | 8,220 | 8,280 | 8,000 | 8,050 | -250 | -3% | 205,400 |
| 2024/10/15 | 8,360 | 8,360 | 8,180 | 8,300 | +40 | +0.5% | 195,300 |
| 2024/10/11 | 8,020 | 8,280 | 7,990 | 8,260 | +240 | +3% | 140,400 |
| 2024/10/10 | 8,150 | 8,150 | 7,970 | 8,020 | -50 | -0.6% | 150,700 |
| 2024/10/09 | 7,940 | 8,080 | 7,910 | 8,070 | +210 | +2.7% | 170,500 |
| 2024/10/08 | 7,990 | 7,990 | 7,860 | 7,860 | -190 | -2.4% | 214,900 |
| 2024/10/07 | 8,170 | 8,190 | 7,960 | 8,050 | -70 | -0.9% | 207,700 |
| 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 |
1～
50
件表示中 / 878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 | 794,300円 | +15.5% | +6.1% | 0.00% | 23.40倍 | 6.04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 |
| 電通総研 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| メルカリ | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| Ｕ－ＮＥＸＴ | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64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 |
| ＮＳＤ | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
