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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,760 | 7,780 | 7,580 | 7,600 | -110 | -1.4% | 71,900 |
| 2022/08/25 | 7,710 | 7,790 | 7,640 | 7,710 | +180 | +2.4% | 75,600 |
| 2022/08/24 | 7,540 | 7,660 | 7,470 | 7,530 | -110 | -1.4% | 92,900 |
| 2022/08/23 | 7,530 | 7,690 | 7,450 | 7,640 | +40 | +0.5% | 88,500 |
| 2022/08/22 | 7,230 | 7,630 | 7,180 | 7,600 | -70 | -0.9% | 177,300 |
| 2022/08/19 | 7,850 | 7,910 | 7,670 | 7,670 | -330 | -4.1% | 175,700 |
| 2022/08/18 | 7,900 | 8,000 | 7,760 | 8,000 | ±0 | ±0% | 110,200 |
| 2022/08/17 | 7,890 | 8,020 | 7,820 | 8,000 | -60 | -0.7% | 151,400 |
| 2022/08/16 | 7,900 | 8,240 | 7,870 | 8,060 | +280 | +3.6% | 250,500 |
| 2022/08/15 | 7,840 | 7,900 | 7,730 | 7,780 | +50 | +0.6% | 146,700 |
| 2022/08/12 | 7,670 | 7,740 | 7,550 | 7,730 | +200 | +2.7% | 157,300 |
| 2022/08/10 | 7,430 | 7,580 | 7,330 | 7,530 | -120 | -1.6% | 159,200 |
| 2022/08/09 | 7,320 | 7,670 | 7,320 | 7,650 | +270 | +3.7% | 125,300 |
| 2022/08/08 | 7,460 | 7,490 | 7,300 | 7,380 | -110 | -1.5% | 168,400 |
| 2022/08/05 | 7,490 | 7,570 | 7,400 | 7,490 | -150 | -2% | 145,500 |
| 2022/08/04 | 7,500 | 7,660 | 7,450 | 7,640 | +320 | +4.4% | 237,400 |
| 2022/08/03 | 7,400 | 7,460 | 7,250 | 7,320 | +50 | +0.7% | 102,300 |
| 2022/08/02 | 7,450 | 7,460 | 7,210 | 7,270 | -190 | -2.5% | 157,200 |
| 2022/08/01 | 7,230 | 7,610 | 7,190 | 7,460 | +220 | +3% | 276,400 |
| 2022/07/29 | 7,400 | 7,540 | 7,150 | 7,240 | +120 | +1.7% | 269,200 |
| 2022/07/28 | 7,180 | 7,220 | 6,930 | 7,120 | +120 | +1.7% | 293,000 |
| 2022/07/27 | 6,700 | 7,020 | 6,650 | 7,000 | +280 | +4.2% | 233,700 |
| 2022/07/26 | 6,620 | 6,740 | 6,500 | 6,720 | +130 | +2% | 95,900 |
| 2022/07/25 | 6,660 | 6,740 | 6,580 | 6,590 | -160 | -2.4% | 154,500 |
| 2022/07/22 | 6,700 | 6,870 | 6,670 | 6,750 | +90 | +1.4% | 227,500 |
| 2022/07/21 | 6,490 | 6,730 | 6,490 | 6,660 | +170 | +2.6% | 224,500 |
| 2022/07/20 | 6,370 | 6,540 | 6,350 | 6,490 | +200 | +3.2% | 252,300 |
| 2022/07/19 | 5,980 | 6,330 | 5,940 | 6,290 | +410 | +7% | 368,000 |
| 2022/07/15 | 5,880 | 5,960 | 5,750 | 5,880 | -80 | -1.3% | 226,800 |
| 2022/07/14 | 5,820 | 5,970 | 5,640 | 5,960 | +190 | +3.3% | 255,200 |
| 2022/07/13 | 6,040 | 6,060 | 5,770 | 5,770 | -260 | -4.3% | 317,600 |
| 2022/07/12 | 6,000 | 6,090 | 5,910 | 6,030 | -70 | -1.1% | 193,000 |
| 2022/07/11 | 6,400 | 6,470 | 6,100 | 6,100 | -130 | -2.1% | 257,400 |
| 2022/07/08 | 6,520 | 6,530 | 6,110 | 6,230 | -280 | -4.3% | 381,100 |
| 2022/07/07 | 6,520 | 6,680 | 6,440 | 6,510 | -190 | -2.8% | 396,800 |
| 2022/07/06 | 6,690 | 6,840 | 6,610 | 6,700 | +160 | +2.4% | 233,100 |
| 2022/07/05 | 6,410 | 6,640 | 6,400 | 6,540 | +190 | +3% | 363,100 |
| 2022/07/04 | 6,060 | 6,420 | 6,050 | 6,350 | +510 | +8.7% | 329,000 |
| 2022/07/01 | 6,040 | 6,180 | 5,810 | 5,840 | -250 | -4.1% | 199,800 |
| 2022/06/30 | 6,170 | 6,310 | 6,050 | 6,090 | -60 | -1% | 181,400 |
| 2022/06/29 | 5,980 | 6,170 | 5,960 | 6,150 | -230 | -3.6% | 284,100 |
| 2022/06/28 | 6,140 | 6,420 | 6,120 | 6,380 | +140 | +2.2% | 245,900 |
| 2022/06/27 | 6,400 | 6,400 | 6,170 | 6,240 | -90 | -1.4% | 455,300 |
| 2022/06/24 | 5,760 | 6,350 | 5,720 | 6,330 | +710 | +12.6% | 542,800 |
| 2022/06/23 | 5,650 | 5,760 | 5,590 | 5,620 | -20 | -0.4% | 175,600 |
| 2022/06/22 | 5,700 | 5,740 | 5,510 | 5,640 | -60 | -1.1% | 292,400 |
| 2022/06/21 | 5,660 | 5,720 | 5,580 | 5,700 | +110 | +2% | 369,600 |
| 2022/06/20 | 5,840 | 5,870 | 5,500 | 5,590 | -110 | -1.9% | 383,500 |
| 2022/06/17 | 5,930 | 6,130 | 5,600 | 5,700 | -530 | -8.5% | 789,400 |
| 2022/06/16 | 6,650 | 6,790 | 6,190 | 6,230 | -20 | -0.3% | 783,500 |
551～
600
件表示中 / 879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 | 784,200円 | +15.5% | +6.1% | 0.00% | 23.10倍 | 5.96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 | 544,000円 | +6.6% | -5.9% | 1.99% | 25.29倍 | 4.07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 | 201,100円 | +9.4% | +33.6% | 0.00% | 23.01倍 | 4.59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 | 482,000円 | +10.2% | +5.9% | 0.87% | 17.36倍 | 3.54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 | 334,200円 | +5.7% | +10.2% | 2.45% | 22.97倍 | 4.17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
