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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 8,920 | 9,070 | 8,750 | 8,810 | -190 | -2.1% | 81,500 |
2023/02/24 | 8,900 | 9,000 | 8,800 | 9,000 | +70 | +0.8% | 82,900 |
2023/02/22 | 8,790 | 8,940 | 8,680 | 8,930 | +10 | +0.1% | 127,700 |
2023/02/21 | 9,180 | 9,230 | 8,920 | 8,920 | -150 | -1.7% | 68,000 |
2023/02/20 | 8,990 | 9,130 | 8,850 | 9,070 | +130 | +1.5% | 60,700 |
2023/02/17 | 8,970 | 9,080 | 8,880 | 8,940 | -70 | -0.8% | 98,900 |
2023/02/16 | 9,170 | 9,220 | 8,930 | 9,010 | +50 | +0.6% | 122,300 |
2023/02/15 | 9,240 | 9,240 | 8,950 | 8,960 | -190 | -2.1% | 100,200 |
2023/02/14 | 9,230 | 9,300 | 9,070 | 9,150 | +30 | +0.3% | 96,100 |
2023/02/13 | 9,460 | 9,460 | 9,120 | 9,120 | -440 | -4.6% | 188,400 |
2023/02/10 | 9,610 | 9,720 | 9,490 | 9,560 | -150 | -1.5% | 91,100 |
2023/02/09 | 9,700 | 9,730 | 9,520 | 9,710 | -90 | -0.9% | 116,100 |
2023/02/08 | 9,420 | 9,800 | 9,310 | 9,800 | +320 | +3.4% | 151,500 |
2023/02/07 | 9,430 | 9,490 | 9,260 | 9,480 | +120 | +1.3% | 93,700 |
2023/02/06 | 9,740 | 9,750 | 9,340 | 9,360 | -330 | -3.4% | 138,600 |
2023/02/03 | 9,480 | 9,770 | 9,400 | 9,690 | +250 | +2.6% | 119,100 |
2023/02/02 | 9,440 | 9,680 | 9,380 | 9,440 | +110 | +1.2% | 165,400 |
2023/02/01 | 9,400 | 9,560 | 9,290 | 9,330 | +10 | +0.1% | 75,300 |
2023/01/31 | 9,350 | 9,380 | 9,180 | 9,320 | -110 | -1.2% | 121,900 |
2023/01/30 | 9,460 | 9,520 | 9,330 | 9,430 | -50 | -0.5% | 65,400 |
2023/01/27 | 9,700 | 9,700 | 9,460 | 9,480 | -240 | -2.5% | 117,900 |
2023/01/26 | 9,810 | 9,860 | 9,630 | 9,720 | -130 | -1.3% | 100,700 |
2023/01/25 | 9,760 | 9,940 | 9,660 | 9,850 | +110 | +1.1% | 123,200 |
2023/01/24 | 9,930 | 9,950 | 9,660 | 9,740 | -90 | -0.9% | 172,200 |
2023/01/23 | 9,530 | 9,840 | 9,440 | 9,830 | +410 | +4.4% | 209,700 |
2023/01/20 | 9,340 | 9,460 | 9,280 | 9,420 | +120 | +1.3% | 141,300 |
2023/01/19 | 9,010 | 9,350 | 8,960 | 9,300 | +400 | +4.5% | 222,800 |
2023/01/18 | 9,080 | 9,150 | 8,770 | 8,900 | -100 | -1.1% | 255,200 |
2023/01/17 | 9,050 | 9,200 | 8,950 | 9,000 | -150 | -1.6% | 180,900 |
2023/01/16 | 9,110 | 9,410 | 9,020 | 9,150 | +40 | +0.4% | 190,400 |
2023/01/13 | 9,100 | 9,220 | 8,900 | 9,110 | -140 | -1.5% | 174,500 |
2023/01/12 | 9,070 | 9,260 | 9,050 | 9,250 | +240 | +2.7% | 191,900 |
2023/01/11 | 8,630 | 9,070 | 8,590 | 9,010 | +430 | +5% | 188,400 |
2023/01/10 | 8,780 | 8,800 | 8,500 | 8,580 | -150 | -1.7% | 194,400 |
2023/01/06 | 8,740 | 8,740 | 8,510 | 8,730 | -20 | -0.2% | 135,500 |
2023/01/05 | 8,480 | 8,830 | 8,460 | 8,750 | +230 | +2.7% | 159,500 |
2023/01/04 | 8,700 | 8,720 | 8,520 | 8,520 | -200 | -2.3% | 115,300 |
2022/12/30 | 8,890 | 9,030 | 8,720 | 8,720 | +20 | +0.2% | 165,100 |
2022/12/29 | 8,700 | 8,840 | 8,650 | 8,700 | -90 | -1% | 155,700 |
2022/12/28 | 8,700 | 8,820 | 8,500 | 8,790 | -20 | -0.2% | 180,500 |
2022/12/27 | 8,550 | 8,890 | 8,500 | 8,810 | +340 | +4% | 180,600 |
2022/12/26 | 8,410 | 8,480 | 8,310 | 8,470 | -50 | -0.6% | 158,200 |
2022/12/23 | 8,390 | 8,670 | 8,310 | 8,520 | -470 | -5.2% | 514,200 |
2022/12/22 | 8,960 | 9,080 | 8,710 | 8,990 | +130 | +1.5% | 235,900 |
2022/12/21 | 8,930 | 9,050 | 8,500 | 8,860 | -200 | -2.2% | 494,000 |
2022/12/20 | 9,400 | 9,510 | 8,900 | 9,060 | -430 | -4.5% | 505,600 |
2022/12/19 | 9,800 | 9,900 | 9,460 | 9,490 | -610 | -6% | 458,300 |
2022/12/16 | 9,590 | 10,150 | 9,570 | 10,100 | +370 | +3.8% | 608,600 |
2022/12/15 | 10,370 | 10,410 | 9,620 | 9,730 | -1,180 | -10.8% | 1,647,600 |
2022/12/14 | 10,710 | 11,030 | 10,620 | 10,910 | +210 | +2% | 372,800 |
301~
350
件表示中 / 751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 | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73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 |
メルカリ | 193,100円 | +10.4% | - | 0.00% | 26.35倍 | 5.13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 |
マネフォワード | 570,400円 | +30.0% | - | 0.00% | - | 11.17倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
GMO | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44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 | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム