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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 2021/07/07 | 6,340 | 6,660 | 6,310 | 6,540 | +270 | +4.3% | 138,500 |
| 2021/07/06 | 6,300 | 6,420 | 6,220 | 6,270 | +50 | +0.8% | 51,200 |
| 2021/07/05 | 6,020 | 6,270 | 6,000 | 6,220 | +210 | +3.5% | 65,800 |
| 2021/07/02 | 6,030 | 6,070 | 5,920 | 6,010 | -20 | -0.3% | 66,900 |
| 2021/07/01 | 6,150 | 6,150 | 6,010 | 6,030 | -70 | -1.1% | 36,200 |
| 2021/06/30 | 6,140 | 6,170 | 6,050 | 6,100 | -100 | -1.6% | 69,900 |
| 2021/06/29 | 6,290 | 6,300 | 6,150 | 6,200 | ±0 | ±0% | 33,000 |
| 2021/06/28 | 6,040 | 6,220 | 6,010 | 6,200 | +140 | +2.3% | 50,700 |
| 2021/06/25 | 6,080 | 6,150 | 6,050 | 6,060 | +10 | +0.2% | 40,300 |
| 2021/06/24 | 6,120 | 6,190 | 5,980 | 6,050 | -60 | -1% | 71,700 |
| 2021/06/23 | 6,340 | 6,380 | 6,110 | 6,110 | -220 | -3.5% | 70,000 |
| 2021/06/22 | 6,480 | 6,480 | 6,330 | 6,330 | -60 | -0.9% | 31,900 |
| 2021/06/21 | 6,310 | 6,420 | 6,280 | 6,390 | -120 | -1.8% | 62,500 |
| 2021/06/18 | 6,520 | 6,720 | 6,460 | 6,510 | +80 | +1.2% | 119,500 |
| 2021/06/17 | 6,660 | 6,670 | 6,410 | 6,430 | -310 | -4.6% | 89,100 |
| 2021/06/16 | 6,730 | 6,760 | 6,630 | 6,740 | ±0 | ±0% | 63,800 |
| 2021/06/15 | 6,840 | 6,840 | 6,710 | 6,740 | -40 | -0.6% | 49,700 |
| 2021/06/14 | 6,650 | 6,790 | 6,600 | 6,780 | +40 | +0.6% | 44,400 |
| 2021/06/11 | 6,850 | 6,900 | 6,630 | 6,740 | -60 | -0.9% | 75,500 |
| 2021/06/10 | 6,960 | 6,960 | 6,720 | 6,800 | -120 | -1.7% | 74,100 |
| 2021/06/09 | 6,900 | 7,030 | 6,740 | 6,920 | +20 | +0.3% | 169,700 |
| 2021/06/08 | 6,940 | 7,200 | 6,850 | 6,900 | +310 | +4.7% | 414,700 |
| 2021/06/07 | 6,570 | 6,660 | 6,520 | 6,590 | +30 | +0.5% | 71,500 |
| 2021/06/04 | 6,390 | 6,560 | 6,390 | 6,560 | +140 | +2.2% | 53,700 |
| 2021/06/03 | 6,680 | 6,710 | 6,380 | 6,420 | -260 | -3.9% | 100,700 |
| 2021/06/02 | 6,560 | 6,690 | 6,530 | 6,680 | +20 | +0.3% | 38,500 |
| 2021/06/01 | 6,830 | 6,860 | 6,500 | 6,660 | -90 | -1.3% | 99,000 |
| 2021/05/31 | 6,640 | 6,770 | 6,540 | 6,750 | +110 | +1.7% | 69,600 |
| 2021/05/28 | 6,720 | 6,790 | 6,600 | 6,640 | -60 | -0.9% | 167,300 |
| 2021/05/27 | 6,690 | 6,800 | 6,520 | 6,700 | ±0 | ±0% | 127,600 |
| 2021/05/26 | 6,380 | 6,830 | 6,380 | 6,700 | +330 | +5.2% | 237,800 |
| 2021/05/25 | 6,360 | 6,440 | 6,340 | 6,370 | +40 | +0.6% | 63,500 |
| 2021/05/24 | 6,340 | 6,350 | 6,230 | 6,330 | ±0 | ±0% | 32,400 |
| 2021/05/21 | 6,290 | 6,330 | 6,160 | 6,330 | +80 | +1.3% | 54,500 |
| 2021/05/20 | 6,100 | 6,280 | 6,100 | 6,250 | +80 | +1.3% | 52,800 |
901～
950
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
