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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 9,260 | 9,260 | 9,020 | 9,140 | -80 | -0.9% | 227,900 |
| 2024/02/21 | 9,290 | 9,310 | 9,030 | 9,220 | -150 | -1.6% | 251,300 |
| 2024/02/20 | 9,410 | 9,430 | 9,300 | 9,370 | -70 | -0.7% | 117,900 |
| 2024/02/19 | 9,460 | 9,570 | 9,360 | 9,440 | +30 | +0.3% | 135,500 |
| 2024/02/16 | 9,360 | 9,480 | 9,090 | 9,410 | +120 | +1.3% | 285,700 |
| 2024/02/15 | 9,580 | 9,580 | 9,160 | 9,290 | -260 | -2.7% | 317,900 |
| 2024/02/14 | 9,310 | 9,580 | 9,250 | 9,550 | +150 | +1.6% | 169,700 |
| 2024/02/13 | 9,370 | 9,520 | 9,310 | 9,400 | +30 | +0.3% | 168,800 |
| 2024/02/09 | 9,340 | 9,420 | 9,320 | 9,370 | +30 | +0.3% | 121,800 |
| 2024/02/08 | 9,200 | 9,370 | 9,120 | 9,340 | +160 | +1.7% | 166,300 |
| 2024/02/07 | 9,170 | 9,250 | 9,040 | 9,180 | -80 | -0.9% | 133,600 |
| 2024/02/06 | 9,300 | 9,360 | 9,230 | 9,260 | -130 | -1.4% | 161,000 |
| 2024/02/05 | 9,060 | 9,430 | 9,060 | 9,390 | +270 | +3% | 206,200 |
| 2024/02/02 | 9,110 | 9,200 | 9,040 | 9,120 | +20 | +0.2% | 233,300 |
| 2024/02/01 | 9,170 | 9,220 | 9,040 | 9,100 | -220 | -2.4% | 323,200 |
| 2024/01/31 | 9,400 | 9,430 | 9,090 | 9,320 | -230 | -2.4% | 453,600 |
| 2024/01/30 | 9,660 | 9,710 | 9,440 | 9,550 | -40 | -0.4% | 2,152,600 |
| 2024/01/29 | 9,650 | 9,660 | 9,530 | 9,590 | +60 | +0.6% | 149,800 |
| 2024/01/26 | 9,590 | 9,760 | 9,470 | 9,530 | -140 | -1.4% | 235,500 |
| 2024/01/25 | 9,500 | 9,680 | 9,400 | 9,670 | +60 | +0.6% | 286,200 |
| 2024/01/24 | 9,570 | 9,730 | 9,510 | 9,610 | +30 | +0.3% | 228,900 |
| 2024/01/23 | 9,610 | 9,820 | 9,570 | 9,580 | +120 | +1.3% | 388,000 |
| 2024/01/22 | 9,760 | 9,770 | 9,460 | 9,460 | -190 | -2% | 340,900 |
| 2024/01/19 | 9,530 | 9,770 | 9,510 | 9,650 | +120 | +1.3% | 264,700 |
| 2024/01/18 | 9,610 | 9,610 | 9,470 | 9,530 | -30 | -0.3% | 300,700 |
| 2024/01/17 | 9,810 | 9,950 | 9,550 | 9,560 | -230 | -2.3% | 480,800 |
| 2024/01/16 | 9,970 | 10,100 | 9,750 | 9,790 | +110 | +1.1% | 362,700 |
| 2024/01/15 | 9,450 | 9,710 | 9,350 | 9,680 | +160 | +1.7% | 298,000 |
| 2024/01/12 | 9,270 | 9,560 | 9,270 | 9,520 | +350 | +3.8% | 603,900 |
| 2024/01/11 | 8,880 | 9,190 | 8,880 | 9,170 | +310 | +3.5% | 299,900 |
| 2024/01/10 | 8,620 | 8,910 | 8,540 | 8,860 | +240 | +2.8% | 237,100 |
| 2024/01/09 | 8,600 | 8,710 | 8,510 | 8,620 | +80 | +0.9% | 293,000 |
| 2024/01/05 | 8,680 | 8,770 | 8,540 | 8,540 | -240 | -2.7% | 265,000 |
| 2024/01/04 | 8,800 | 8,820 | 8,660 | 8,780 | -200 | -2.2% | 291,400 |
| 2023/12/29 | 9,020 | 9,090 | 8,940 | 8,980 | -120 | -1.3% | 182,400 |
| 2023/12/28 | 8,980 | 9,100 | 8,870 | 9,100 | +60 | +0.7% | 221,500 |
| 2023/12/27 | 8,720 | 9,040 | 8,720 | 9,040 | +340 | +3.9% | 264,900 |
| 2023/12/26 | 8,770 | 8,830 | 8,610 | 8,700 | -110 | -1.2% | 199,000 |
| 2023/12/25 | 8,850 | 8,920 | 8,750 | 8,810 | -40 | -0.5% | 177,100 |
| 2023/12/22 | 8,860 | 9,050 | 8,840 | 8,850 | ±0 | ±0% | 322,500 |
| 2023/12/21 | 8,900 | 8,920 | 8,800 | 8,850 | -80 | -0.9% | 228,100 |
| 2023/12/20 | 8,860 | 9,080 | 8,820 | 8,930 | +170 | +1.9% | 485,700 |
| 2023/12/19 | 8,810 | 8,870 | 8,580 | 8,760 | +90 | +1% | 321,000 |
| 2023/12/18 | 8,930 | 9,140 | 8,480 | 8,670 | -110 | -1.3% | 569,300 |
| 2023/12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +740 | +9.2% | 1,680,800 |
| 2023/12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -40 | -0.5% | 451,600 |
| 2023/12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +130 | +1.6% | 358,400 |
| 2023/12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -90 | -1.1% | 362,300 |
| 2023/12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +310 | +4% | 535,800 |
| 2023/12/08 | 7,770 | 7,990 | 7,680 | 7,730 | +110 | +1.4% | 489,900 |
51～
100
件表示中 / 744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 | 789,000円 | +18.0% | +13.5% | 0.00% | 28.31倍 | 6.69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 |
| マネフォワード | 590,300円 | +30.0% | - | 0.00% | - | 11.56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 |
| ラクス | 174,400円 | +39.8% | +223.4% | 0.13% | 78.99倍 | 30.30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 | 186,400円 | +10.4% | - | 0.00% | 25.43倍 | 4.95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 |
| 東 映 | 379,500円 | -5.8% | -27.8% | 0.71% | 19.91倍 | 1.05倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
