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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,760 | 5,910 | 5,560 | 5,900 | +540 | +10.1% | 1,053,800 |
| 2022/06/13 | 5,850 | 5,850 | 5,300 | 5,360 | -560 | -9.5% | 463,100 |
| 2022/06/10 | 5,880 | 5,990 | 5,770 | 5,920 | -280 | -4.5% | 341,400 |
| 2022/06/09 | 6,000 | 6,230 | 5,970 | 6,200 | +260 | +4.4% | 400,300 |
| 2022/06/08 | 5,770 | 5,970 | 5,700 | 5,940 | +210 | +3.7% | 315,900 |
| 2022/06/07 | 6,010 | 6,030 | 5,710 | 5,730 | -280 | -4.7% | 403,800 |
| 2022/06/06 | 5,970 | 6,070 | 5,900 | 6,010 | -50 | -0.8% | 211,200 |
| 2022/06/03 | 5,960 | 6,060 | 5,890 | 6,060 | +180 | +3.1% | 222,600 |
| 2022/06/02 | 5,900 | 5,950 | 5,830 | 5,880 | -40 | -0.7% | 136,000 |
| 2022/06/01 | 5,960 | 6,040 | 5,910 | 5,920 | -110 | -1.8% | 161,800 |
| 2022/05/31 | 5,970 | 6,080 | 5,890 | 6,030 | -40 | -0.7% | 261,300 |
| 2022/05/30 | 5,990 | 6,110 | 5,950 | 6,070 | +220 | +3.8% | 256,200 |
| 2022/05/27 | 5,940 | 5,970 | 5,840 | 5,850 | -40 | -0.7% | 135,000 |
| 2022/05/26 | 5,840 | 5,980 | 5,810 | 5,890 | +10 | +0.2% | 114,600 |
| 2022/05/25 | 6,070 | 6,080 | 5,830 | 5,880 | -140 | -2.3% | 119,500 |
| 2022/05/24 | 6,260 | 6,270 | 6,010 | 6,020 | -240 | -3.8% | 101,700 |
| 2022/05/23 | 6,130 | 6,260 | 6,080 | 6,260 | +230 | +3.8% | 96,000 |
| 2022/05/20 | 5,950 | 6,090 | 5,830 | 6,030 | +180 | +3.1% | 129,700 |
| 2022/05/19 | 5,740 | 5,920 | 5,690 | 5,850 | -180 | -3% | 139,200 |
| 2022/05/18 | 6,170 | 6,200 | 5,960 | 6,030 | -40 | -0.7% | 110,800 |
| 2022/05/17 | 6,310 | 6,310 | 5,940 | 6,070 | -260 | -4.1% | 162,300 |
| 2022/05/16 | 6,230 | 6,370 | 6,110 | 6,330 | +260 | +4.3% | 173,300 |
| 2022/05/13 | 5,990 | 6,190 | 5,920 | 6,070 | +230 | +3.9% | 188,500 |
| 2022/05/12 | 6,020 | 6,090 | 5,810 | 5,840 | -320 | -5.2% | 185,900 |
| 2022/05/11 | 6,290 | 6,440 | 6,010 | 6,160 | -170 | -2.7% | 204,200 |
| 2022/05/10 | 6,310 | 6,430 | 6,210 | 6,330 | -80 | -1.2% | 105,500 |
| 2022/05/09 | 6,560 | 6,660 | 6,320 | 6,410 | -350 | -5.2% | 201,100 |
| 2022/05/06 | 7,000 | 7,030 | 6,760 | 6,760 | -270 | -3.8% | 156,200 |
| 2022/05/02 | 7,140 | 7,140 | 6,990 | 7,030 | -140 | -2% | 109,900 |
| 2022/04/28 | 7,300 | 7,300 | 7,060 | 7,170 | -210 | -2.8% | 136,100 |
| 2022/04/27 | 7,410 | 7,450 | 7,270 | 7,380 | -130 | -1.7% | 105,700 |
| 2022/04/26 | 7,480 | 7,580 | 7,340 | 7,510 | +180 | +2.5% | 121,200 |
| 2022/04/25 | 7,200 | 7,430 | 7,060 | 7,330 | ±0 | ±0% | 150,800 |
| 2022/04/22 | 7,320 | 7,500 | 7,220 | 7,330 | +20 | +0.3% | 175,800 |
| 2022/04/21 | 7,200 | 7,440 | 7,180 | 7,310 | +110 | +1.5% | 108,900 |
| 2022/04/20 | 7,520 | 7,520 | 7,180 | 7,200 | -230 | -3.1% | 172,900 |
| 2022/04/19 | 7,700 | 7,750 | 7,350 | 7,430 | -190 | -2.5% | 143,700 |
| 2022/04/18 | 7,780 | 7,910 | 7,580 | 7,620 | -280 | -3.5% | 101,800 |
| 2022/04/15 | 7,910 | 7,960 | 7,660 | 7,900 | -120 | -1.5% | 91,800 |
| 2022/04/14 | 8,100 | 8,130 | 7,870 | 8,020 | -20 | -0.2% | 106,800 |
| 2022/04/13 | 7,710 | 8,070 | 7,570 | 8,040 | +420 | +5.5% | 241,700 |
| 2022/04/12 | 7,600 | 7,790 | 7,560 | 7,620 | -130 | -1.7% | 133,300 |
| 2022/04/11 | 7,950 | 7,990 | 7,720 | 7,750 | -400 | -4.9% | 104,000 |
| 2022/04/08 | 8,110 | 8,250 | 7,990 | 8,150 | +130 | +1.6% | 134,800 |
| 2022/04/07 | 8,050 | 8,120 | 7,830 | 8,020 | -370 | -4.4% | 147,700 |
| 2022/04/06 | 8,520 | 8,550 | 8,210 | 8,390 | -430 | -4.9% | 271,500 |
| 2022/04/05 | 8,940 | 8,980 | 8,660 | 8,820 | +100 | +1.1% | 239,400 |
| 2022/04/04 | 8,480 | 8,810 | 8,240 | 8,720 | +690 | +8.6% | 388,200 |
| 2022/04/01 | 7,480 | 8,120 | 7,420 | 8,030 | +470 | +6.2% | 281,200 |
| 2022/03/31 | 7,450 | 7,680 | 7,400 | 7,560 | +90 | +1.2% | 214,200 |
601～
650
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 | 800,900円 | +15.5% | +6.1% | 0.00% | 23.59倍 | 6.09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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 | 211,500円 | +9.4% | +33.6% | 0.00% | 24.21倍 | 4.83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 | 492,000円 | +10.2% | +5.9% | 0.85% | 17.72倍 | 3.61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 | 337,000円 | +5.7% | +10.2% | 2.43% | 23.16倍 | 4.21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
