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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,800 | 8,840 | 8,500 | 8,500 | -240 | -2.7% | 242,400 |
| 2024/08/20 | 8,450 | 8,780 | 8,400 | 8,740 | +440 | +5.3% | 204,300 |
| 2024/08/19 | 8,400 | 8,470 | 8,280 | 8,300 | -250 | -2.9% | 178,300 |
| 2024/08/16 | 8,390 | 8,550 | 8,330 | 8,550 | +300 | +3.6% | 202,300 |
| 2024/08/15 | 8,350 | 8,380 | 8,100 | 8,250 | -50 | -0.6% | 176,200 |
| 2024/08/14 | 8,170 | 8,310 | 8,010 | 8,300 | +120 | +1.5% | 228,300 |
| 2024/08/13 | 8,120 | 8,240 | 7,950 | 8,180 | -140 | -1.7% | 264,100 |
| 2024/08/09 | 7,950 | 8,330 | 7,760 | 8,320 | +540 | +6.9% | 371,400 |
| 2024/08/08 | 7,560 | 7,950 | 7,300 | 7,780 | +520 | +7.2% | 329,100 |
| 2024/08/07 | 7,070 | 7,400 | 7,070 | 7,260 | +40 | +0.6% | 263,200 |
| 2024/08/06 | 6,880 | 7,340 | 6,880 | 7,220 | +440 | +6.5% | 386,200 |
| 2024/08/05 | 7,020 | 7,260 | 6,740 | 6,780 | -680 | -9.1% | 340,100 |
| 2024/08/02 | 7,400 | 7,570 | 7,340 | 7,460 | -200 | -2.6% | 251,300 |
| 2024/08/01 | 7,850 | 7,850 | 7,630 | 7,660 | -220 | -2.8% | 169,300 |
| 2024/07/31 | 7,830 | 7,880 | 7,700 | 7,880 | +30 | +0.4% | 169,100 |
| 2024/07/30 | 7,830 | 7,910 | 7,750 | 7,850 | +80 | +1% | 139,900 |
| 2024/07/29 | 7,700 | 7,810 | 7,650 | 7,770 | +120 | +1.6% | 131,800 |
| 2024/07/26 | 7,660 | 7,740 | 7,600 | 7,650 | +140 | +1.9% | 190,400 |
| 2024/07/25 | 7,500 | 7,520 | 7,330 | 7,510 | -120 | -1.6% | 228,700 |
| 2024/07/24 | 7,690 | 7,770 | 7,610 | 7,630 | -160 | -2.1% | 167,000 |
| 2024/07/23 | 7,700 | 7,860 | 7,690 | 7,790 | +70 | +0.9% | 103,100 |
| 2024/07/22 | 7,880 | 7,910 | 7,700 | 7,720 | -80 | -1% | 163,300 |
| 2024/07/19 | 7,890 | 8,020 | 7,740 | 7,800 | -190 | -2.4% | 245,800 |
| 2024/07/18 | 7,930 | 8,160 | 7,800 | 7,990 | +150 | +1.9% | 297,900 |
| 2024/07/17 | 7,780 | 7,930 | 7,720 | 7,840 | +160 | +2.1% | 220,400 |
| 2024/07/16 | 7,860 | 7,920 | 7,670 | 7,680 | -120 | -1.5% | 204,600 |
| 2024/07/12 | 7,760 | 7,930 | 7,710 | 7,800 | +180 | +2.4% | 367,100 |
| 2024/07/11 | 7,800 | 7,810 | 7,610 | 7,620 | -110 | -1.4% | 368,300 |
| 2024/07/10 | 7,770 | 7,800 | 7,600 | 7,730 | -80 | -1% | 302,500 |
| 2024/07/09 | 7,900 | 8,030 | 7,770 | 7,810 | -170 | -2.1% | 266,800 |
| 2024/07/08 | 7,910 | 8,020 | 7,850 | 7,980 | +40 | +0.5% | 200,900 |
| 2024/07/05 | 7,960 | 8,020 | 7,880 | 7,940 | -20 | -0.3% | 230,500 |
| 2024/07/04 | 7,660 | 8,050 | 7,660 | 7,960 | +410 | +5.4% | 476,100 |
| 2024/07/03 | 7,260 | 7,600 | 7,220 | 7,550 | +470 | +6.6% | 464,500 |
| 2024/07/02 | 7,080 | 7,130 | 6,980 | 7,080 | -50 | -0.7% | 256,300 |
| 2024/07/01 | 7,250 | 7,280 | 7,030 | 7,130 | -50 | -0.7% | 221,600 |
| 2024/06/28 | 7,190 | 7,280 | 7,130 | 7,180 | +100 | +1.4% | 237,400 |
| 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 |
151～
200
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
