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 |
---|---|---|---|---|---|---|---|
2023/03/23 | 7,590 | 7,950 | 7,450 | 7,900 | +370 | +4.9% | 395,500 |
2023/03/22 | 7,490 | 7,620 | 7,360 | 7,530 | +170 | +2.3% | 501,600 |
2023/03/20 | 7,750 | 7,780 | 7,270 | 7,360 | -630 | -7.9% | 1,163,200 |
2023/03/17 | 7,750 | 8,060 | 7,560 | 7,990 | -960 | -10.7% | 1,274,200 |
2023/03/16 | 8,810 | 8,970 | 8,660 | 8,950 | ±0 | ±0% | 231,800 |
2023/03/15 | 9,050 | 9,080 | 8,890 | 8,950 | ±0 | ±0% | 162,600 |
2023/03/14 | 9,140 | 9,160 | 8,890 | 8,950 | -280 | -3% | 173,500 |
2023/03/13 | 8,950 | 9,350 | 8,870 | 9,230 | +240 | +2.7% | 199,000 |
2023/03/10 | 9,240 | 9,240 | 8,870 | 8,990 | -310 | -3.3% | 229,200 |
2023/03/09 | 9,300 | 9,330 | 9,050 | 9,300 | +130 | +1.4% | 146,800 |
2023/03/08 | 9,030 | 9,230 | 8,920 | 9,170 | -10 | -0.1% | 103,200 |
2023/03/07 | 9,200 | 9,310 | 9,130 | 9,180 | -60 | -0.6% | 90,200 |
2023/03/06 | 9,380 | 9,410 | 9,190 | 9,240 | -120 | -1.3% | 84,500 |
2023/03/03 | 9,320 | 9,450 | 9,300 | 9,360 | +60 | +0.6% | 78,100 |
2023/03/02 | 9,400 | 9,400 | 9,130 | 9,300 | -110 | -1.2% | 99,300 |
2023/03/01 | 9,160 | 9,450 | 9,110 | 9,410 | +280 | +3.1% | 131,800 |
2023/02/28 | 8,880 | 9,180 | 8,840 | 9,130 | +320 | +3.6% | 136,900 |
2023/02/27 | 8,920 | 9,070 | 8,750 | 8,810 | -190 | -2.1% | 81,500 |
2023/02/24 | 8,900 | 9,000 | 8,800 | 9,000 | +70 | +0.8% | 82,900 |
2023/02/22 | 8,790 | 8,940 | 8,680 | 8,930 | +10 | +0.1% | 127,700 |
2023/02/21 | 9,180 | 9,230 | 8,920 | 8,920 | -150 | -1.7% | 68,000 |
2023/02/20 | 8,990 | 9,130 | 8,850 | 9,070 | +130 | +1.5% | 60,700 |
2023/02/17 | 8,970 | 9,080 | 8,880 | 8,940 | -70 | -0.8% | 98,900 |
2023/02/16 | 9,170 | 9,220 | 8,930 | 9,010 | +50 | +0.6% | 122,300 |
2023/02/15 | 9,240 | 9,240 | 8,950 | 8,960 | -190 | -2.1% | 100,200 |
2023/02/14 | 9,230 | 9,300 | 9,070 | 9,150 | +30 | +0.3% | 96,100 |
2023/02/13 | 9,460 | 9,460 | 9,120 | 9,120 | -440 | -4.6% | 188,400 |
2023/02/10 | 9,610 | 9,720 | 9,490 | 9,560 | -150 | -1.5% | 91,100 |
2023/02/09 | 9,700 | 9,730 | 9,520 | 9,710 | -90 | -0.9% | 116,100 |
2023/02/08 | 9,420 | 9,800 | 9,310 | 9,800 | +320 | +3.4% | 151,500 |
2023/02/07 | 9,430 | 9,490 | 9,260 | 9,480 | +120 | +1.3% | 93,700 |
2023/02/06 | 9,740 | 9,750 | 9,340 | 9,360 | -330 | -3.4% | 138,600 |
2023/02/03 | 9,480 | 9,770 | 9,400 | 9,690 | +250 | +2.6% | 119,100 |
2023/02/02 | 9,440 | 9,680 | 9,380 | 9,440 | +110 | +1.2% | 165,400 |
2023/02/01 | 9,400 | 9,560 | 9,290 | 9,330 | +10 | +0.1% | 75,300 |
2023/01/31 | 9,350 | 9,380 | 9,180 | 9,320 | -110 | -1.2% | 121,900 |
2023/01/30 | 9,460 | 9,520 | 9,330 | 9,430 | -50 | -0.5% | 65,400 |
2023/01/27 | 9,700 | 9,700 | 9,460 | 9,480 | -240 | -2.5% | 117,900 |
2023/01/26 | 9,810 | 9,860 | 9,630 | 9,720 | -130 | -1.3% | 100,700 |
2023/01/25 | 9,760 | 9,940 | 9,660 | 9,850 | +110 | +1.1% | 123,200 |
2023/01/24 | 9,930 | 9,950 | 9,660 | 9,740 | -90 | -0.9% | 172,200 |
2023/01/23 | 9,530 | 9,840 | 9,440 | 9,830 | +410 | +4.4% | 209,700 |
2023/01/20 | 9,340 | 9,460 | 9,280 | 9,420 | +120 | +1.3% | 141,300 |
2023/01/19 | 9,010 | 9,350 | 8,960 | 9,300 | +400 | +4.5% | 222,800 |
2023/01/18 | 9,080 | 9,150 | 8,770 | 8,900 | -100 | -1.1% | 255,200 |
2023/01/17 | 9,050 | 9,200 | 8,950 | 9,000 | -150 | -1.6% | 180,900 |
2023/01/16 | 9,110 | 9,410 | 9,020 | 9,150 | +40 | +0.4% | 190,400 |
2023/01/13 | 9,100 | 9,220 | 8,900 | 9,110 | -140 | -1.5% | 174,500 |
2023/01/12 | 9,070 | 9,260 | 9,050 | 9,250 | +240 | +2.7% | 191,900 |
2023/01/11 | 8,630 | 9,070 | 8,590 | 9,010 | +430 | +5% | 188,400 |
501~
550
件表示中 / 968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 | 694,100円 | +15.5% | +6.1% | 0.00% | 20.49倍 | 4.70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 |
GMO | 291,600円 | +6.3% | +28.0% | 1.54% | 16.65倍 | 3.47倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
SHIFT | 105,600円 | +17.5% | +25.5% | 0.00% | 35.17倍 | 8.25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 | 313,100円 | +5.7% | +10.2% | 2.62% | 21.38倍 | 3.88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 | 235,500円 | +3.6% | +30.5% | 2.55% | 9.97倍 | 0.55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