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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,110 | 7,160 | 7,000 | 7,080 | ±0 | ±0% | 228,500 |
| 2024/06/26 | 7,100 | 7,200 | 6,990 | 7,080 | -20 | -0.3% | 175,800 |
| 2024/06/25 | 6,920 | 7,180 | 6,920 | 7,100 | +190 | +2.7% | 166,100 |
| 2024/06/24 | 6,940 | 6,970 | 6,760 | 6,910 | -80 | -1.1% | 338,100 |
| 2024/06/21 | 7,040 | 7,170 | 6,950 | 6,990 | +30 | +0.4% | 409,600 |
| 2024/06/20 | 6,920 | 7,070 | 6,870 | 6,960 | ±0 | ±0% | 225,900 |
| 2024/06/19 | 6,920 | 7,070 | 6,840 | 6,960 | -90 | -1.3% | 478,100 |
| 2024/06/18 | 7,040 | 7,180 | 6,870 | 7,050 | -100 | -1.4% | 461,100 |
| 2024/06/17 | 6,770 | 7,150 | 6,550 | 7,150 | +240 | +3.5% | 998,700 |
| 2024/06/14 | 7,140 | 7,300 | 6,820 | 6,910 | -1,020 | -12.9% | 2,327,100 |
| 2024/06/13 | 7,740 | 8,010 | 7,720 | 7,930 | +210 | +2.7% | 540,900 |
| 2024/06/12 | 7,680 | 7,760 | 7,560 | 7,720 | -250 | -3.1% | 372,300 |
| 2024/06/11 | 7,910 | 8,070 | 7,810 | 7,970 | +60 | +0.8% | 208,000 |
| 2024/06/10 | 7,920 | 8,070 | 7,880 | 7,910 | ±0 | ±0% | 259,700 |
| 2024/06/07 | 7,720 | 7,930 | 7,720 | 7,910 | +160 | +2.1% | 153,000 |
| 2024/06/06 | 7,880 | 7,950 | 7,730 | 7,750 | -70 | -0.9% | 203,000 |
| 2024/06/05 | 7,930 | 7,950 | 7,770 | 7,820 | -120 | -1.5% | 135,700 |
| 2024/06/04 | 7,840 | 7,960 | 7,790 | 7,940 | +120 | +1.5% | 228,200 |
| 2024/06/03 | 7,770 | 7,860 | 7,600 | 7,820 | +320 | +4.3% | 340,700 |
| 2024/05/31 | 7,500 | 7,550 | 7,420 | 7,500 | +40 | +0.5% | 279,600 |
| 2024/05/30 | 7,230 | 7,550 | 7,220 | 7,460 | +90 | +1.2% | 211,500 |
| 2024/05/29 | 7,540 | 7,560 | 7,350 | 7,370 | -200 | -2.6% | 193,100 |
| 2024/05/28 | 7,740 | 7,750 | 7,570 | 7,570 | -20 | -0.3% | 179,700 |
| 2024/05/27 | 7,570 | 7,630 | 7,500 | 7,590 | -50 | -0.7% | 128,000 |
| 2024/05/24 | 7,530 | 7,790 | 7,460 | 7,640 | +120 | +1.6% | 220,400 |
| 2024/05/23 | 7,690 | 7,700 | 7,490 | 7,520 | -110 | -1.4% | 192,700 |
| 2024/05/22 | 7,700 | 7,720 | 7,570 | 7,630 | -210 | -2.7% | 258,100 |
| 2024/05/21 | 7,940 | 8,030 | 7,810 | 7,840 | -90 | -1.1% | 201,500 |
| 2024/05/20 | 7,880 | 7,930 | 7,750 | 7,930 | -40 | -0.5% | 186,000 |
| 2024/05/17 | 7,840 | 8,130 | 7,820 | 7,970 | +30 | +0.4% | 271,500 |
| 2024/05/16 | 8,000 | 8,070 | 7,910 | 7,940 | ±0 | ±0% | 127,900 |
| 2024/05/15 | 7,960 | 8,070 | 7,880 | 7,940 | +70 | +0.9% | 187,900 |
| 2024/05/14 | 7,870 | 7,960 | 7,810 | 7,870 | ±0 | ±0% | 178,700 |
| 2024/05/13 | 7,850 | 7,890 | 7,730 | 7,870 | -10 | -0.1% | 127,100 |
| 2024/05/10 | 7,920 | 7,980 | 7,850 | 7,880 | -20 | -0.3% | 178,900 |
| 2024/05/09 | 7,800 | 8,000 | 7,670 | 7,900 | +110 | +1.4% | 252,600 |
| 2024/05/08 | 7,860 | 7,970 | 7,760 | 7,790 | -80 | -1% | 218,400 |
| 2024/05/07 | 7,260 | 7,930 | 7,260 | 7,870 | +640 | +8.9% | 561,100 |
| 2024/05/02 | 7,280 | 7,400 | 7,230 | 7,230 | -130 | -1.8% | 234,100 |
| 2024/05/01 | 7,300 | 7,440 | 7,270 | 7,360 | +70 | +1% | 226,400 |
| 2024/04/30 | 7,520 | 7,550 | 7,210 | 7,290 | -30 | -0.4% | 382,500 |
| 2024/04/26 | 7,580 | 7,680 | 7,280 | 7,320 | -400 | -5.2% | 1,315,900 |
| 2024/04/25 | 7,960 | 8,010 | 7,690 | 7,720 | -360 | -4.5% | 299,600 |
| 2024/04/24 | 8,100 | 8,240 | 7,980 | 8,080 | +100 | +1.3% | 210,400 |
| 2024/04/23 | 8,250 | 8,270 | 7,940 | 7,980 | -200 | -2.4% | 293,800 |
| 2024/04/22 | 7,990 | 8,180 | 7,990 | 8,180 | +210 | +2.6% | 215,300 |
| 2024/04/19 | 8,060 | 8,100 | 7,940 | 7,970 | -120 | -1.5% | 294,200 |
| 2024/04/18 | 7,950 | 8,170 | 7,910 | 8,090 | +110 | +1.4% | 254,300 |
| 2024/04/17 | 7,760 | 8,140 | 7,650 | 7,980 | +170 | +2.2% | 516,600 |
| 2024/04/16 | 7,850 | 7,890 | 7,700 | 7,810 | -240 | -3% | 343,600 |
101～
150
件表示中 / 879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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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 |
| 電通総研 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| メルカリ | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 |
| Ｕ－ＮＥＸＴ | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63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 |
| ＮＳＤ | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.21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
