ビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,130 | 1,161 | 1,106 | 1,133 | -38 | -3.2% | 938,400 |
| 2025/04/03 | 1,175 | 1,192 | 1,159 | 1,171 | -58 | -4.7% | 624,100 |
| 2025/04/02 | 1,198 | 1,232 | 1,178 | 1,229 | +44 | +3.7% | 697,600 |
| 2025/04/01 | 1,200 | 1,207 | 1,183 | 1,185 | -19 | -1.6% | 601,400 |
| 2025/03/31 | 1,205 | 1,217 | 1,186 | 1,204 | -18 | -1.5% | 710,700 |
| 2025/03/28 | 1,217 | 1,240 | 1,206 | 1,222 | +10 | +0.8% | 440,500 |
| 2025/03/27 | 1,210 | 1,213 | 1,200 | 1,212 | +2 | +0.2% | 352,400 |
| 2025/03/26 | 1,207 | 1,217 | 1,203 | 1,210 | +3 | +0.2% | 241,800 |
| 2025/03/25 | 1,212 | 1,212 | 1,195 | 1,207 | +2 | +0.2% | 284,100 |
| 2025/03/24 | 1,201 | 1,212 | 1,180 | 1,205 | +5 | +0.4% | 471,800 |
| 2025/03/21 | 1,212 | 1,212 | 1,198 | 1,200 | -22 | -1.8% | 463,100 |
| 2025/03/19 | 1,185 | 1,229 | 1,183 | 1,222 | +37 | +3.1% | 899,600 |
| 2025/03/18 | 1,169 | 1,199 | 1,165 | 1,185 | +20 | +1.7% | 846,400 |
| 2025/03/17 | 1,172 | 1,186 | 1,156 | 1,165 | -2 | -0.2% | 499,000 |
| 2025/03/14 | 1,151 | 1,179 | 1,149 | 1,167 | +1 | +0.1% | 634,700 |
| 2025/03/13 | 1,176 | 1,182 | 1,158 | 1,166 | +4 | +0.3% | 446,400 |
| 2025/03/12 | 1,144 | 1,189 | 1,144 | 1,162 | +19 | +1.7% | 812,500 |
| 2025/03/11 | 1,150 | 1,160 | 1,123 | 1,143 | -27 | -2.3% | 631,700 |
| 2025/03/10 | 1,167 | 1,179 | 1,148 | 1,170 | +8 | +0.7% | 493,200 |
| 2025/03/07 | 1,170 | 1,174 | 1,153 | 1,162 | -1 | -0.1% | 499,600 |
| 2025/03/06 | 1,139 | 1,188 | 1,131 | 1,163 | +19 | +1.7% | 963,800 |
| 2025/03/05 | 1,132 | 1,145 | 1,127 | 1,144 | +6 | +0.5% | 385,800 |
| 2025/03/04 | 1,150 | 1,150 | 1,124 | 1,138 | -20 | -1.7% | 722,400 |
| 2025/03/03 | 1,150 | 1,163 | 1,131 | 1,158 | +10 | +0.9% | 792,400 |
| 2025/02/28 | 1,150 | 1,158 | 1,140 | 1,148 | -20 | -1.7% | 419,700 |
| 2025/02/27 | 1,165 | 1,171 | 1,128 | 1,168 | -7 | -0.6% | 770,600 |
| 2025/02/26 | 1,168 | 1,184 | 1,153 | 1,175 | +2 | +0.2% | 785,800 |
| 2025/02/25 | 1,143 | 1,196 | 1,134 | 1,173 | +25 | +2.2% | 1,153,000 |
| 2025/02/21 | 1,144 | 1,161 | 1,129 | 1,148 | -10 | -0.9% | 879,000 |
| 2025/02/20 | 1,165 | 1,174 | 1,139 | 1,158 | ±0 | ±0% | 1,286,200 |
| 2025/02/19 | 1,120 | 1,164 | 1,111 | 1,158 | +25 | +2.2% | 1,389,500 |
| 2025/02/18 | 1,120 | 1,154 | 1,108 | 1,133 | +24 | +2.2% | 1,283,400 |
| 2025/02/17 | 1,084 | 1,110 | 1,064 | 1,109 | +12 | +1.1% | 1,464,900 |
| 2025/02/14 | 1,079 | 1,122 | 1,036 | 1,097 | -101 | -8.4% | 4,775,600 |
| 2025/02/13 | 1,208 | 1,211 | 1,185 | 1,198 | +3 | +0.3% | 737,600 |
| 2025/02/12 | 1,199 | 1,204 | 1,178 | 1,195 | -4 | -0.3% | 848,500 |
| 2025/02/10 | 1,176 | 1,199 | 1,173 | 1,199 | +23 | +2% | 642,200 |
| 2025/02/07 | 1,173 | 1,189 | 1,168 | 1,176 | +9 | +0.8% | 447,300 |
| 2025/02/06 | 1,163 | 1,178 | 1,162 | 1,167 | +10 | +0.9% | 467,800 |
| 2025/02/05 | 1,148 | 1,161 | 1,136 | 1,157 | -4 | -0.3% | 692,800 |
| 2025/02/04 | 1,157 | 1,174 | 1,142 | 1,161 | +14 | +1.2% | 966,200 |
| 2025/02/03 | 1,169 | 1,169 | 1,147 | 1,147 | -23 | -2% | 562,400 |
| 2025/01/31 | 1,188 | 1,192 | 1,168 | 1,170 | -18 | -1.5% | 394,500 |
| 2025/01/30 | 1,172 | 1,191 | 1,168 | 1,188 | +14 | +1.2% | 494,100 |
| 2025/01/29 | 1,198 | 1,198 | 1,174 | 1,174 | -10 | -0.8% | 757,600 |
| 2025/01/28 | 1,150 | 1,196 | 1,146 | 1,184 | +26 | +2.2% | 877,200 |
| 2025/01/27 | 1,155 | 1,167 | 1,144 | 1,158 | +11 | +1% | 817,100 |
| 2025/01/24 | 1,130 | 1,161 | 1,130 | 1,147 | +20 | +1.8% | 595,700 |
| 2025/01/23 | 1,130 | 1,144 | 1,113 | 1,127 | +4 | +0.4% | 771,600 |
| 2025/01/22 | 1,130 | 1,138 | 1,119 | 1,123 | -2 | -0.2% | 542,400 |
1～
50
件表示中 / 2269件
類似銘柄と比較する
現在ご覧いただいている「ビジョン」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 |
|---|---|---|---|---|---|---|---|---|
| ビジョン | 113,300円 | +12.6% | +18.9% | 3.97% | 12.66倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ブロドリーフ | 59,300円 | +11.4% | +175.2% | 0.84% | 52.90倍 | 2.29倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| エイベックス | 126,300円 | -2.5% | - | 3.96% | 29.74倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ミロク情報 | 176,200円 | +3.5% | +7.0% | 3.12% | 11.88倍 | 1.95倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
