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 |
|---|---|---|---|---|---|---|---|
| 2021/09/21 | 6,810 | 7,250 | 6,610 | 6,990 | -60 | -0.9% | 337,600 |
| 2021/09/17 | 6,730 | 7,150 | 6,700 | 7,050 | +280 | +4.1% | 380,700 |
| 2021/09/16 | 7,190 | 7,210 | 6,500 | 6,770 | -570 | -7.8% | 493,100 |
| 2021/09/15 | 6,840 | 7,520 | 6,840 | 7,340 | +820 | +12.6% | 863,900 |
| 2021/09/14 | 6,560 | 6,760 | 6,220 | 6,520 | +660 | +11.3% | 689,600 |
| 2021/09/13 | 6,010 | 6,040 | 5,800 | 5,860 | -220 | -3.6% | 188,500 |
| 2021/09/10 | 6,530 | 6,610 | 6,040 | 6,080 | -110 | -1.8% | 373,900 |
| 2021/09/09 | 6,190 | 6,220 | 6,130 | 6,190 | -50 | -0.8% | 34,800 |
| 2021/09/08 | 6,250 | 6,270 | 6,190 | 6,240 | +10 | +0.2% | 36,400 |
| 2021/09/07 | 6,300 | 6,300 | 6,160 | 6,230 | -20 | -0.3% | 34,300 |
| 2021/09/06 | 6,220 | 6,300 | 6,110 | 6,250 | +50 | +0.8% | 47,200 |
| 2021/09/03 | 6,310 | 6,380 | 6,020 | 6,200 | -140 | -2.2% | 65,700 |
| 2021/09/02 | 6,570 | 6,610 | 6,310 | 6,340 | -20 | -0.3% | 63,000 |
| 2021/09/01 | 6,550 | 6,580 | 6,360 | 6,360 | -170 | -2.6% | 40,300 |
| 2021/08/31 | 6,520 | 6,580 | 6,430 | 6,530 | +100 | +1.6% | 52,600 |
| 2021/08/30 | 6,310 | 6,540 | 6,310 | 6,430 | +130 | +2.1% | 39,600 |
| 2021/08/27 | 6,320 | 6,450 | 6,250 | 6,300 | -10 | -0.2% | 36,800 |
| 2021/08/26 | 6,370 | 6,440 | 6,250 | 6,310 | +30 | +0.5% | 46,200 |
| 2021/08/25 | 6,200 | 6,350 | 6,190 | 6,280 | +80 | +1.3% | 41,900 |
| 2021/08/24 | 6,340 | 6,460 | 6,090 | 6,200 | +10 | +0.2% | 92,400 |
| 2021/08/23 | 6,150 | 6,280 | 6,130 | 6,190 | +200 | +3.3% | 73,600 |
| 2021/08/20 | 6,010 | 6,140 | 5,930 | 5,990 | +30 | +0.5% | 55,800 |
| 2021/08/19 | 5,970 | 6,110 | 5,890 | 5,960 | -110 | -1.8% | 44,200 |
| 2021/08/18 | 5,770 | 6,100 | 5,680 | 6,070 | +300 | +5.2% | 64,500 |
| 2021/08/17 | 5,770 | 6,070 | 5,650 | 5,770 | +80 | +1.4% | 96,800 |
| 2021/08/16 | 5,860 | 5,930 | 5,610 | 5,690 | -70 | -1.2% | 51,600 |
| 2021/08/13 | 5,570 | 5,850 | 5,540 | 5,760 | +210 | +3.8% | 69,900 |
| 2021/08/12 | 5,730 | 5,780 | 5,440 | 5,550 | -280 | -4.8% | 63,200 |
| 2021/08/11 | 5,690 | 5,900 | 5,660 | 5,830 | +180 | +3.2% | 54,700 |
| 2021/08/10 | 5,470 | 5,680 | 5,470 | 5,650 | +110 | +2% | 29,600 |
| 2021/08/06 | 5,570 | 5,620 | 5,420 | 5,540 | -30 | -0.5% | 31,500 |
| 2021/08/05 | 5,580 | 5,700 | 5,460 | 5,570 | -10 | -0.2% | 50,600 |
| 2021/08/04 | 5,700 | 5,740 | 5,580 | 5,580 | -230 | -4% | 21,800 |
| 2021/08/03 | 5,840 | 5,980 | 5,660 | 5,810 | +30 | +0.5% | 81,100 |
| 2021/08/02 | 5,540 | 5,880 | 5,370 | 5,780 | +240 | +4.3% | 72,200 |
| 2021/07/30 | 5,500 | 5,580 | 5,440 | 5,540 | -140 | -2.5% | 36,300 |
| 2021/07/29 | 5,360 | 5,720 | 5,350 | 5,680 | +360 | +6.8% | 82,000 |
| 2021/07/28 | 5,620 | 5,740 | 5,290 | 5,320 | -400 | -7% | 126,200 |
| 2021/07/27 | 5,450 | 5,790 | 5,450 | 5,720 | +190 | +3.4% | 90,200 |
| 2021/07/26 | 5,780 | 5,810 | 5,420 | 5,530 | -150 | -2.6% | 94,400 |
| 2021/07/21 | 5,910 | 5,910 | 5,660 | 5,680 | -130 | -2.2% | 50,900 |
| 2021/07/20 | 5,960 | 6,040 | 5,800 | 5,810 | -230 | -3.8% | 60,000 |
| 2021/07/19 | 6,110 | 6,120 | 5,960 | 6,040 | -30 | -0.5% | 39,600 |
| 2021/07/16 | 6,080 | 6,110 | 6,040 | 6,070 | -60 | -1% | 24,200 |
| 2021/07/15 | 6,150 | 6,180 | 6,060 | 6,130 | -80 | -1.3% | 44,200 |
| 2021/07/14 | 6,220 | 6,320 | 6,180 | 6,210 | +10 | +0.2% | 29,900 |
| 2021/07/13 | 6,270 | 6,330 | 6,180 | 6,200 | -120 | -1.9% | 21,400 |
| 2021/07/12 | 6,350 | 6,400 | 6,230 | 6,320 | +30 | +0.5% | 39,100 |
| 2021/07/09 | 6,280 | 6,360 | 6,090 | 6,290 | -90 | -1.4% | 64,300 |
| 2021/07/08 | 6,450 | 6,530 | 6,290 | 6,380 | -160 | -2.4% | 35,900 |
651～
700
件表示中 / 751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 | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73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 |
| メルカリ | 193,100円 | +10.4% | - | 0.00% | 26.35倍 | 5.13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 | 570,400円 | +30.0% | - | 0.00% | - | 11.17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 |
| ＧＭＯ | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44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 |
| Ｕ－ＮＥＸＴ | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム
