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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 8,700 | 8,700 | 8,420 | 8,540 | -40 | -0.5% | 432,000 |
| 2023/06/19 | 8,680 | 8,740 | 8,430 | 8,580 | +50 | +0.6% | 622,100 |
| 2023/06/16 | 8,200 | 8,650 | 8,190 | 8,530 | +430 | +5.3% | 883,200 |
| 2023/06/15 | 8,300 | 8,360 | 8,050 | 8,100 | -220 | -2.6% | 619,900 |
| 2023/06/14 | 8,100 | 8,540 | 7,730 | 8,320 | +470 | +6% | 1,783,200 |
| 2023/06/13 | 7,940 | 8,020 | 7,740 | 7,850 | +60 | +0.8% | 752,000 |
| 2023/06/12 | 7,500 | 7,910 | 7,500 | 7,790 | +400 | +5.4% | 535,700 |
| 2023/06/09 | 7,380 | 7,590 | 7,330 | 7,390 | ±0 | ±0% | 335,600 |
| 2023/06/08 | 7,590 | 7,680 | 7,330 | 7,390 | -350 | -4.5% | 402,100 |
| 2023/06/07 | 8,010 | 8,010 | 7,630 | 7,740 | -240 | -3% | 501,400 |
| 2023/06/06 | 7,890 | 8,050 | 7,820 | 7,980 | +60 | +0.8% | 599,200 |
| 2023/06/05 | 7,800 | 7,920 | 7,580 | 7,920 | +360 | +4.8% | 584,300 |
| 2023/06/02 | 7,200 | 7,600 | 7,170 | 7,560 | +360 | +5% | 458,600 |
| 2023/06/01 | 7,280 | 7,280 | 7,090 | 7,200 | +60 | +0.8% | 374,000 |
| 2023/05/31 | 6,950 | 7,240 | 6,820 | 7,140 | +330 | +4.8% | 828,200 |
| 2023/05/30 | 6,750 | 6,810 | 6,670 | 6,810 | +160 | +2.4% | 157,500 |
| 2023/05/29 | 6,700 | 6,730 | 6,570 | 6,650 | +50 | +0.8% | 197,800 |
| 2023/05/26 | 6,800 | 6,810 | 6,590 | 6,600 | -250 | -3.6% | 290,000 |
| 2023/05/25 | 6,960 | 6,970 | 6,840 | 6,850 | -10 | -0.1% | 170,000 |
| 2023/05/24 | 7,150 | 7,150 | 6,860 | 6,860 | -270 | -3.8% | 312,000 |
| 2023/05/23 | 7,350 | 7,390 | 7,130 | 7,130 | -90 | -1.2% | 247,200 |
| 2023/05/22 | 7,260 | 7,270 | 7,110 | 7,220 | +80 | +1.1% | 153,000 |
| 2023/05/19 | 7,180 | 7,180 | 7,030 | 7,140 | +10 | +0.1% | 164,200 |
| 2023/05/18 | 7,020 | 7,250 | 6,930 | 7,130 | +100 | +1.4% | 245,000 |
| 2023/05/17 | 7,050 | 7,120 | 6,940 | 7,030 | +50 | +0.7% | 177,900 |
| 2023/05/16 | 7,070 | 7,100 | 6,920 | 6,980 | +10 | +0.1% | 162,100 |
| 2023/05/15 | 6,910 | 7,030 | 6,870 | 6,970 | +160 | +2.3% | 189,600 |
| 2023/05/12 | 6,960 | 6,970 | 6,790 | 6,810 | -150 | -2.2% | 101,600 |
| 2023/05/11 | 6,970 | 7,060 | 6,920 | 6,960 | +60 | +0.9% | 103,600 |
| 2023/05/10 | 6,900 | 6,920 | 6,860 | 6,900 | +60 | +0.9% | 79,500 |
| 2023/05/09 | 6,800 | 6,920 | 6,800 | 6,840 | +30 | +0.4% | 166,300 |
| 2023/05/08 | 6,910 | 6,910 | 6,750 | 6,810 | -120 | -1.7% | 180,100 |
| 2023/05/02 | 6,920 | 6,940 | 6,840 | 6,930 | ±0 | ±0% | 99,500 |
| 2023/05/01 | 7,190 | 7,210 | 6,900 | 6,930 | -170 | -2.4% | 194,200 |
| 2023/04/28 | 7,140 | 7,170 | 7,040 | 7,100 | -20 | -0.3% | 234,500 |
| 2023/04/27 | 7,000 | 7,130 | 7,000 | 7,120 | +70 | +1% | 145,500 |
| 2023/04/26 | 7,060 | 7,110 | 7,000 | 7,050 | -160 | -2.2% | 354,500 |
| 2023/04/25 | 7,280 | 7,290 | 7,120 | 7,210 | +20 | +0.3% | 182,100 |
| 2023/04/24 | 7,230 | 7,330 | 7,160 | 7,190 | -40 | -0.6% | 218,800 |
| 2023/04/21 | 7,400 | 7,400 | 7,090 | 7,230 | -230 | -3.1% | 456,900 |
| 2023/04/20 | 7,260 | 7,550 | 7,240 | 7,460 | +250 | +3.5% | 591,800 |
| 2023/04/19 | 7,210 | 7,260 | 7,180 | 7,210 | +20 | +0.3% | 368,700 |
| 2023/04/18 | 7,000 | 7,260 | 6,970 | 7,190 | +290 | +4.2% | 565,100 |
| 2023/04/17 | 6,860 | 7,070 | 6,820 | 6,900 | ±0 | ±0% | 273,100 |
| 2023/04/14 | 7,170 | 7,170 | 6,860 | 6,900 | -70 | -1% | 383,400 |
| 2023/04/13 | 6,720 | 6,980 | 6,590 | 6,970 | +350 | +5.3% | 453,300 |
| 2023/04/12 | 6,470 | 6,650 | 6,410 | 6,620 | -50 | -0.7% | 571,700 |
| 2023/04/11 | 6,800 | 6,830 | 6,650 | 6,670 | -30 | -0.4% | 348,600 |
| 2023/04/10 | 6,790 | 6,880 | 6,660 | 6,700 | -120 | -1.8% | 319,200 |
| 2023/04/07 | 7,040 | 7,080 | 6,740 | 6,820 | -240 | -3.4% | 371,900 |
351～
400
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 | 798,700円 | +15.5% | +6.1% | 0.00% | 23.53倍 | 6.07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 | 539,000円 | +6.6% | -5.9% | 2.00% | 25.06倍 | 4.03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 | 211,400円 | +9.4% | +33.6% | 0.00% | 24.20倍 | 4.82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 | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63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 | 337,900円 | +5.7% | +10.2% | 2.43% | 23.22倍 | 4.22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
