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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,511 | 7,538 | 7,370 | 7,441 | -53 | -0.7% | 195,700 |
| 2025/01/20 | 7,480 | 7,515 | 7,439 | 7,494 | +15 | +0.2% | 165,900 |
| 2025/01/17 | 7,640 | 7,640 | 7,364 | 7,479 | -61 | -0.8% | 198,500 |
| 2025/01/16 | 7,700 | 7,756 | 7,514 | 7,540 | -66 | -0.9% | 213,700 |
| 2025/01/15 | 7,815 | 7,853 | 7,567 | 7,606 | -179 | -2.3% | 168,000 |
| 2025/01/14 | 7,971 | 8,070 | 7,713 | 7,785 | -243 | -3% | 265,600 |
| 2025/01/10 | 7,777 | 8,080 | 7,720 | 8,028 | +148 | +1.9% | 206,600 |
| 2025/01/09 | 7,691 | 7,880 | 7,570 | 7,880 | +202 | +2.6% | 264,000 |
| 2025/01/08 | 7,745 | 7,850 | 7,640 | 7,678 | -91 | -1.2% | 172,000 |
| 2025/01/07 | 7,793 | 7,838 | 7,745 | 7,769 | +51 | +0.7% | 159,200 |
| 2025/01/06 | 8,167 | 8,185 | 7,716 | 7,718 | -299 | -3.7% | 211,500 |
| 2024/12/30 | 8,020 | 8,120 | 7,963 | 8,017 | -15 | -0.2% | 118,800 |
| 2024/12/27 | 8,000 | 8,065 | 7,987 | 8,032 | -11 | -0.1% | 133,100 |
| 2024/12/26 | 7,998 | 8,129 | 7,965 | 8,043 | +117 | +1.5% | 186,700 |
| 2024/12/25 | 8,135 | 8,135 | 7,824 | 7,926 | -208 | -2.6% | 148,100 |
| 2024/12/24 | 8,200 | 8,250 | 8,069 | 8,134 | -186 | -2.2% | 240,400 |
| 2024/12/23 | 8,200 | 8,398 | 8,123 | 8,320 | +290 | +3.6% | 274,300 |
| 2024/12/20 | 8,163 | 8,249 | 7,855 | 8,030 | -283 | -3.4% | 581,300 |
| 2024/12/19 | 8,229 | 8,382 | 8,195 | 8,313 | -20 | -0.2% | 149,000 |
| 2024/12/18 | 8,349 | 8,411 | 8,263 | 8,333 | -52 | -0.6% | 155,800 |
| 2024/12/17 | 8,304 | 8,455 | 8,086 | 8,385 | +81 | +1% | 163,200 |
| 2024/12/16 | 8,390 | 8,648 | 8,253 | 8,304 | -84 | -1% | 148,300 |
| 2024/12/13 | 8,500 | 8,726 | 8,276 | 8,388 | +10 | +0.1% | 356,700 |
| 2024/12/12 | 8,566 | 8,634 | 8,369 | 8,378 | -157 | -1.8% | 329,900 |
| 2024/12/11 | 8,501 | 8,587 | 8,455 | 8,535 | +34 | +0.4% | 196,300 |
| 2024/12/10 | 8,559 | 8,575 | 8,455 | 8,501 | -51 | -0.6% | 166,400 |
| 2024/12/09 | 8,320 | 8,684 | 8,313 | 8,552 | +312 | +3.8% | 334,200 |
| 2024/12/06 | 8,079 | 8,299 | 8,030 | 8,240 | +196 | +2.4% | 214,100 |
| 2024/12/05 | 8,047 | 8,094 | 8,020 | 8,044 | -3 | ±0% | 82,200 |
| 2024/12/04 | 8,049 | 8,129 | 8,000 | 8,047 | +28 | +0.3% | 141,800 |
| 2024/12/03 | 7,950 | 8,065 | 7,885 | 8,019 | +135 | +1.7% | 152,300 |
| 2024/12/02 | 7,872 | 7,929 | 7,795 | 7,884 | -1 | ±0% | 106,600 |
| 2024/11/29 | 7,915 | 7,951 | 7,865 | 7,885 | +7 | +0.1% | 140,600 |
| 2024/11/28 | 7,898 | 7,980 | 7,865 | 7,878 | +59 | +0.8% | 141,000 |
| 2024/11/27 | 7,947 | 7,947 | 7,720 | 7,819 | -23 | -0.3% | 82,400 |
| 2024/11/26 | 7,751 | 7,867 | 7,720 | 7,842 | ±0 | ±0% | 171,600 |
| 2024/11/25 | 7,983 | 8,034 | 7,840 | 7,842 | -141 | -1.8% | 179,900 |
| 2024/11/22 | 8,060 | 8,119 | 7,962 | 7,983 | +40 | +0.5% | 142,500 |
| 2024/11/21 | 7,782 | 7,980 | 7,782 | 7,943 | +69 | +0.9% | 187,000 |
| 2024/11/20 | 7,601 | 7,887 | 7,601 | 7,874 | +252 | +3.3% | 172,800 |
| 2024/11/19 | 7,617 | 7,742 | 7,593 | 7,622 | +56 | +0.7% | 115,300 |
| 2024/11/18 | 7,925 | 7,951 | 7,480 | 7,566 | -502 | -6.2% | 282,300 |
| 2024/11/15 | 8,090 | 8,170 | 8,030 | 8,068 | -82 | -1% | 186,000 |
| 2024/11/14 | 8,287 | 8,287 | 8,135 | 8,150 | -50 | -0.6% | 112,900 |
| 2024/11/13 | 8,180 | 8,241 | 8,154 | 8,200 | +1 | ±0% | 74,500 |
| 2024/11/12 | 8,321 | 8,393 | 8,156 | 8,199 | -62 | -0.8% | 112,800 |
| 2024/11/11 | 8,349 | 8,350 | 8,216 | 8,261 | +9 | +0.1% | 80,800 |
| 2024/11/08 | 8,232 | 8,391 | 8,212 | 8,252 | +76 | +0.9% | 131,200 |
| 2024/11/07 | 8,250 | 8,255 | 8,109 | 8,176 | -3 | ±0% | 145,800 |
| 2024/11/06 | 8,175 | 8,293 | 8,093 | 8,179 | +146 | +1.8% | 122,800 |
51～
100
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
