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 |
---|---|---|---|---|---|---|---|
2021/12/16 | 10,300 | 10,510 | 10,020 | 10,240 | +600 | +6.2% | 295,100 |
2021/12/15 | 9,950 | 10,130 | 9,380 | 9,640 | -510 | -5% | 559,200 |
2021/12/14 | 10,600 | 11,170 | 10,000 | 10,150 | -640 | -5.9% | 1,155,500 |
2021/12/13 | 9,880 | 11,550 | 9,570 | 10,790 | +610 | +6% | 2,336,000 |
2021/12/10 | 10,180 | 10,180 | 10,180 | 10,180 | +1,500 | +17.3% | 92,300 |
2021/12/09 | 8,490 | 8,900 | 8,190 | 8,680 | +150 | +1.8% | 250,400 |
2021/12/08 | 8,560 | 8,580 | 8,310 | 8,530 | +220 | +2.6% | 129,700 |
2021/12/07 | 8,070 | 8,350 | 7,940 | 8,310 | +340 | +4.3% | 114,500 |
2021/12/06 | 8,170 | 8,200 | 7,760 | 7,970 | -330 | -4% | 155,200 |
2021/12/03 | 7,940 | 8,480 | 7,800 | 8,300 | +510 | +6.5% | 139,100 |
2021/12/02 | 7,700 | 8,050 | 7,650 | 7,790 | -60 | -0.8% | 145,400 |
2021/12/01 | 8,010 | 8,150 | 7,560 | 7,850 | -310 | -3.8% | 210,100 |
2021/11/30 | 8,140 | 8,490 | 8,070 | 8,160 | +310 | +3.9% | 555,700 |
2021/11/29 | 7,920 | 8,140 | 7,790 | 7,850 | -220 | -2.7% | 132,900 |
2021/11/26 | 8,280 | 8,380 | 7,950 | 8,070 | -150 | -1.8% | 93,500 |
2021/11/25 | 8,370 | 8,410 | 8,160 | 8,220 | -10 | -0.1% | 98,700 |
2021/11/24 | 8,420 | 8,470 | 8,180 | 8,230 | -340 | -4% | 141,600 |
2021/11/22 | 9,400 | 9,410 | 8,500 | 8,570 | -810 | -8.6% | 276,700 |
2021/11/19 | 9,310 | 9,740 | 9,230 | 9,380 | +70 | +0.8% | 144,400 |
2021/11/18 | 8,990 | 9,410 | 8,970 | 9,310 | +430 | +4.8% | 188,300 |
2021/11/17 | 9,030 | 9,110 | 8,750 | 8,880 | -20 | -0.2% | 94,100 |
2021/11/16 | 8,870 | 8,990 | 8,840 | 8,900 | -20 | -0.2% | 60,200 |
2021/11/15 | 8,940 | 8,970 | 8,650 | 8,920 | -30 | -0.3% | 133,300 |
2021/11/12 | 9,000 | 9,340 | 8,900 | 8,950 | -130 | -1.4% | 171,000 |
2021/11/11 | 8,990 | 9,100 | 8,890 | 9,080 | +170 | +1.9% | 73,800 |
2021/11/10 | 8,860 | 9,310 | 8,800 | 8,910 | ±0 | ±0% | 141,000 |
2021/11/09 | 8,990 | 9,160 | 8,900 | 8,910 | +70 | +0.8% | 124,500 |
2021/11/08 | 9,130 | 9,170 | 8,580 | 8,840 | -140 | -1.6% | 113,600 |
2021/11/05 | 9,000 | 9,040 | 8,730 | 8,980 | +40 | +0.4% | 134,900 |
2021/11/04 | 9,160 | 9,200 | 8,910 | 8,940 | -200 | -2.2% | 157,400 |
2021/11/02 | 9,100 | 9,600 | 8,970 | 9,140 | +60 | +0.7% | 180,000 |
2021/11/01 | 8,850 | 9,200 | 8,700 | 9,080 | +220 | +2.5% | 153,100 |
2021/10/29 | 8,510 | 8,890 | 8,470 | 8,860 | +400 | +4.7% | 228,000 |
2021/10/28 | 8,500 | 8,570 | 8,330 | 8,460 | -10 | -0.1% | 67,300 |
2021/10/27 | 8,520 | 8,670 | 8,330 | 8,470 | -30 | -0.4% | 88,700 |
2021/10/26 | 8,310 | 8,630 | 8,290 | 8,500 | +270 | +3.3% | 141,600 |
2021/10/25 | 8,030 | 8,300 | 7,920 | 8,230 | +120 | +1.5% | 95,000 |
2021/10/22 | 8,160 | 8,270 | 7,980 | 8,110 | -130 | -1.6% | 104,400 |
2021/10/21 | 8,550 | 8,570 | 8,190 | 8,240 | -350 | -4.1% | 104,400 |
2021/10/20 | 8,610 | 8,750 | 8,460 | 8,590 | -50 | -0.6% | 146,300 |
2021/10/19 | 8,340 | 8,650 | 8,300 | 8,640 | +370 | +4.5% | 194,300 |
2021/10/18 | 8,460 | 8,670 | 8,120 | 8,270 | -70 | -0.8% | 206,200 |
2021/10/15 | 8,500 | 8,580 | 8,230 | 8,340 | -10 | -0.1% | 215,100 |
2021/10/14 | 8,100 | 8,560 | 8,100 | 8,350 | +370 | +4.6% | 324,800 |
2021/10/13 | 7,890 | 8,480 | 7,830 | 7,980 | +150 | +1.9% | 288,500 |
2021/10/12 | 7,700 | 7,910 | 7,620 | 7,830 | +70 | +0.9% | 128,200 |
2021/10/11 | 7,650 | 8,000 | 7,580 | 7,760 | +220 | +2.9% | 236,200 |
2021/10/08 | 7,380 | 7,640 | 7,330 | 7,540 | +280 | +3.9% | 121,300 |
2021/10/07 | 7,300 | 7,420 | 7,160 | 7,260 | -40 | -0.5% | 102,200 |
2021/10/06 | 7,450 | 7,530 | 7,200 | 7,300 | -70 | -0.9% | 139,900 |
601~
650
件表示中 / 760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 | 750,000円 | +18.0% | +13.5% | 0.00% | 26.92倍 | 6.36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 |
ラクス | 178,300円 | +25.8% | +60.4% | 0.22% | 46.81倍 | 24.20倍 |
|
クラウドとIT人材派遣の2本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
メルカリ | 183,300円 | +10.4% | - | 0.00% | 25.02倍 | 4.87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 |
マネフォワード | 515,400円 | +30.0% | - | 0.00% | - | 10.10倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
インフォコム | 486,000円 | +11.3% | +11.2% | 0.93% | 36.54倍 | 5.47倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
市場注目の銘柄
チャート関連のコラム