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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 8,040 | 8,140 | 8,010 | 8,090 | +50 | +0.6% | 262,400 |
| 2024/04/11 | 8,200 | 8,220 | 7,930 | 8,040 | -350 | -4.2% | 417,100 |
| 2024/04/10 | 8,340 | 8,490 | 8,270 | 8,390 | +50 | +0.6% | 269,000 |
| 2024/04/09 | 8,430 | 8,490 | 8,320 | 8,340 | -70 | -0.8% | 219,000 |
| 2024/04/08 | 8,290 | 8,450 | 8,280 | 8,410 | +120 | +1.4% | 321,300 |
| 2024/04/05 | 8,560 | 8,570 | 8,290 | 8,290 | -510 | -5.8% | 360,500 |
| 2024/04/04 | 8,870 | 8,890 | 8,620 | 8,800 | +10 | +0.1% | 299,400 |
| 2024/04/03 | 8,760 | 8,920 | 8,560 | 8,790 | -40 | -0.5% | 404,800 |
| 2024/04/02 | 9,040 | 9,050 | 8,690 | 8,830 | -300 | -3.3% | 295,000 |
| 2024/04/01 | 9,200 | 9,410 | 9,130 | 9,130 | -20 | -0.2% | 232,400 |
| 2024/03/29 | 9,580 | 9,600 | 9,070 | 9,150 | -530 | -5.5% | 409,000 |
| 2024/03/28 | 9,990 | 10,160 | 9,570 | 9,680 | -210 | -2.1% | 422,800 |
| 2024/03/27 | 9,690 | 9,920 | 9,620 | 9,890 | +250 | +2.6% | 315,500 |
| 2024/03/26 | 9,470 | 9,750 | 9,470 | 9,640 | +110 | +1.2% | 400,200 |
| 2024/03/25 | 9,500 | 9,690 | 9,450 | 9,530 | +40 | +0.4% | 445,000 |
| 2024/03/22 | 9,480 | 9,590 | 9,320 | 9,490 | +120 | +1.3% | 334,400 |
| 2024/03/21 | 9,400 | 9,580 | 9,240 | 9,370 | +70 | +0.8% | 469,600 |
| 2024/03/19 | 8,800 | 9,370 | 8,650 | 9,300 | +400 | +4.5% | 550,000 |
| 2024/03/18 | 8,710 | 9,190 | 8,600 | 8,900 | +40 | +0.5% | 552,800 |
| 2024/03/15 | 8,590 | 8,940 | 8,280 | 8,860 | -330 | -3.6% | 1,387,600 |
| 2024/03/14 | 9,210 | 9,420 | 9,050 | 9,190 | -170 | -1.8% | 512,400 |
| 2024/03/13 | 9,440 | 9,520 | 9,270 | 9,360 | +10 | +0.1% | 402,300 |
| 2024/03/12 | 8,990 | 9,390 | 8,940 | 9,350 | +360 | +4% | 461,200 |
| 2024/03/11 | 8,400 | 9,000 | 8,380 | 8,990 | +440 | +5.1% | 428,600 |
| 2024/03/08 | 8,300 | 8,600 | 8,300 | 8,550 | +170 | +2% | 307,600 |
| 2024/03/07 | 8,490 | 8,620 | 8,300 | 8,380 | ±0 | ±0% | 341,700 |
| 2024/03/06 | 8,250 | 8,510 | 8,230 | 8,380 | -10 | -0.1% | 195,000 |
| 2024/03/05 | 8,390 | 8,420 | 8,280 | 8,390 | -150 | -1.8% | 296,200 |
| 2024/03/04 | 8,730 | 8,780 | 8,540 | 8,540 | -120 | -1.4% | 193,900 |
| 2024/03/01 | 8,630 | 8,740 | 8,580 | 8,660 | +90 | +1.1% | 272,000 |
| 2024/02/29 | 8,900 | 8,920 | 8,570 | 8,570 | -390 | -4.4% | 334,700 |
| 2024/02/28 | 8,990 | 9,130 | 8,960 | 8,960 | -20 | -0.2% | 219,800 |
| 2024/02/27 | 8,950 | 9,070 | 8,920 | 8,980 | +20 | +0.2% | 238,400 |
| 2024/02/26 | 9,030 | 9,180 | 8,920 | 8,960 | -180 | -2% | 296,700 |
| 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 |
151～
200
件表示中 / 878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 | 794,300円 | +15.5% | +6.1% | 0.00% | 23.40倍 | 6.04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 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72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 | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64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 | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20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
