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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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
