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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/07 | 7,780 | 7,810 | 7,610 | 7,620 | -200 | -2.6% | 160,200 |
| 2023/12/06 | 7,800 | 7,880 | 7,740 | 7,820 | +80 | +1% | 138,300 |
| 2023/12/05 | 7,870 | 7,970 | 7,740 | 7,740 | -180 | -2.3% | 134,400 |
| 2023/12/04 | 7,910 | 7,980 | 7,860 | 7,920 | +100 | +1.3% | 201,600 |
| 2023/12/01 | 7,970 | 7,980 | 7,820 | 7,820 | -150 | -1.9% | 164,100 |
| 2023/11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -170 | -2.1% | 305,500 |
| 2023/11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +170 | +2.1% | 226,200 |
| 2023/11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -10 | -0.1% | 178,400 |
| 2023/11/27 | 8,010 | 8,110 | 7,910 | 7,980 | -130 | -1.6% | 201,600 |
| 2023/11/24 | 8,190 | 8,230 | 8,080 | 8,110 | -160 | -1.9% | 183,000 |
| 2023/11/22 | 8,330 | 8,330 | 8,200 | 8,270 | -160 | -1.9% | 148,400 |
| 2023/11/21 | 8,400 | 8,430 | 8,320 | 8,430 | +100 | +1.2% | 183,200 |
| 2023/11/20 | 8,230 | 8,370 | 8,130 | 8,330 | +140 | +1.7% | 208,000 |
| 2023/11/17 | 8,040 | 8,210 | 8,030 | 8,190 | +180 | +2.2% | 262,400 |
| 2023/11/16 | 8,010 | 8,120 | 7,960 | 8,010 | -120 | -1.5% | 197,900 |
| 2023/11/15 | 8,150 | 8,240 | 8,000 | 8,130 | +430 | +5.6% | 344,000 |
201～
250
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
