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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
件表示中 / 966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 | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15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 |
| ＧＭＯ | 297,300円 | +6.3% | +28.0% | 1.51% | 17.16倍 | 3.58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 | 174,400円 | +10.2% | +5.9% | 0.80% | 18.84倍 | 3.84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 |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00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
