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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 7,400 | 7,510 | 7,210 | 7,470 | +260 | +3.6% | 274,500 |
| 2022/03/29 | 7,240 | 7,300 | 7,100 | 7,210 | +70 | +1% | 208,500 |
| 2022/03/28 | 7,050 | 7,200 | 6,910 | 7,140 | -60 | -0.8% | 243,700 |
| 2022/03/25 | 7,590 | 7,640 | 7,130 | 7,200 | -370 | -4.9% | 412,600 |
| 2022/03/24 | 7,400 | 7,590 | 7,330 | 7,570 | +140 | +1.9% | 229,400 |
| 2022/03/23 | 7,440 | 7,680 | 7,390 | 7,430 | +80 | +1.1% | 455,500 |
| 2022/03/22 | 7,600 | 7,680 | 7,290 | 7,350 | -380 | -4.9% | 476,500 |
| 2022/03/18 | 7,310 | 7,780 | 7,140 | 7,730 | +420 | +5.7% | 515,100 |
| 2022/03/17 | 7,400 | 7,600 | 7,170 | 7,310 | +60 | +0.8% | 658,700 |
| 2022/03/16 | 6,970 | 7,320 | 6,640 | 7,250 | -320 | -4.2% | 886,400 |
| 2022/03/15 | 7,850 | 7,850 | 7,410 | 7,570 | -170 | -2.2% | 393,000 |
| 2022/03/14 | 7,730 | 7,900 | 7,560 | 7,740 | -20 | -0.3% | 218,700 |
| 2022/03/11 | 7,990 | 7,990 | 7,530 | 7,760 | -300 | -3.7% | 176,900 |
| 2022/03/10 | 8,050 | 8,230 | 7,980 | 8,060 | +420 | +5.5% | 145,900 |
| 2022/03/09 | 8,070 | 8,090 | 7,600 | 7,640 | -170 | -2.2% | 144,300 |
| 2022/03/08 | 7,730 | 8,200 | 7,720 | 7,810 | -70 | -0.9% | 232,600 |
| 2022/03/07 | 7,720 | 7,970 | 7,590 | 7,880 | -250 | -3.1% | 125,600 |
| 2022/03/04 | 8,430 | 8,450 | 7,950 | 8,130 | -540 | -6.2% | 211,900 |
| 2022/03/03 | 8,960 | 8,990 | 8,520 | 8,670 | -180 | -2% | 189,600 |
| 2022/03/02 | 8,780 | 8,990 | 8,650 | 8,850 | -30 | -0.3% | 189,500 |
| 2022/03/01 | 8,470 | 8,970 | 8,430 | 8,880 | +550 | +6.6% | 244,700 |
| 2022/02/28 | 8,120 | 8,520 | 8,060 | 8,330 | +210 | +2.6% | 269,300 |
| 2022/02/25 | 8,300 | 8,760 | 7,970 | 8,120 | +850 | +11.7% | 351,800 |
| 2022/02/24 | 7,480 | 7,710 | 7,150 | 7,270 | -250 | -3.3% | 280,800 |
| 2022/02/22 | 7,360 | 7,820 | 7,290 | 7,520 | -70 | -0.9% | 189,600 |
| 2022/02/21 | 7,770 | 7,790 | 7,540 | 7,590 | -330 | -4.2% | 143,200 |
| 2022/02/18 | 7,700 | 8,010 | 7,570 | 7,920 | -160 | -2% | 263,500 |
| 2022/02/17 | 8,330 | 8,340 | 8,040 | 8,080 | -140 | -1.7% | 123,400 |
| 2022/02/16 | 8,330 | 8,490 | 8,080 | 8,220 | +190 | +2.4% | 178,300 |
| 2022/02/15 | 8,510 | 8,540 | 8,010 | 8,030 | -530 | -6.2% | 236,400 |
| 2022/02/14 | 8,820 | 9,080 | 8,520 | 8,560 | -560 | -6.1% | 234,700 |
| 2022/02/10 | 8,840 | 9,270 | 8,840 | 9,120 | +430 | +4.9% | 180,500 |
| 2022/02/09 | 8,920 | 8,960 | 8,500 | 8,690 | +70 | +0.8% | 138,000 |
| 2022/02/08 | 8,490 | 8,890 | 8,360 | 8,620 | +130 | +1.5% | 181,000 |
| 2022/02/07 | 8,580 | 8,790 | 8,370 | 8,490 | -110 | -1.3% | 114,200 |
| 2022/02/04 | 8,380 | 8,600 | 8,180 | 8,600 | +220 | +2.6% | 166,900 |
| 2022/02/03 | 8,540 | 8,590 | 8,170 | 8,380 | -520 | -5.8% | 199,800 |
| 2022/02/02 | 8,660 | 8,900 | 8,540 | 8,900 | +340 | +4% | 153,500 |
| 2022/02/01 | 8,800 | 8,900 | 8,430 | 8,560 | +290 | +3.5% | 263,700 |
| 2022/01/31 | 8,030 | 8,450 | 7,990 | 8,270 | +460 | +5.9% | 246,200 |
| 2022/01/28 | 7,570 | 7,870 | 7,490 | 7,810 | +390 | +5.3% | 255,700 |
| 2022/01/27 | 8,000 | 8,080 | 7,290 | 7,420 | -580 | -7.3% | 438,700 |
| 2022/01/26 | 7,720 | 8,140 | 7,530 | 8,000 | +230 | +3% | 327,200 |
| 2022/01/25 | 8,580 | 8,580 | 7,690 | 7,770 | -600 | -7.2% | 539,500 |
| 2022/01/24 | 7,920 | 8,370 | 7,770 | 8,370 | +670 | +8.7% | 655,000 |
| 2022/01/21 | 7,500 | 7,790 | 7,480 | 7,700 | -100 | -1.3% | 315,500 |
| 2022/01/20 | 6,940 | 7,850 | 6,920 | 7,800 | +800 | +11.4% | 533,900 |
| 2022/01/19 | 6,940 | 7,200 | 6,880 | 7,000 | -180 | -2.5% | 391,900 |
| 2022/01/18 | 7,770 | 7,770 | 7,110 | 7,180 | +220 | +3.2% | 668,700 |
| 2022/01/17 | 7,310 | 7,390 | 6,950 | 6,960 | -300 | -4.1% | 191,900 |
651～
700
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 | 803,100円 | +15.5% | +6.1% | 0.00% | 23.66倍 | 6.11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 | 539,000円 | +6.6% | -5.9% | 2.00% | 25.06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 | 210,600円 | +9.4% | +33.6% | 0.00% | 24.10倍 | 4.81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 | 493,000円 | +10.2% | +5.9% | 0.85% | 17.75倍 | 3.62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 | 337,200円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.22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
