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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,168 | 1,179 | 1,145 | 1,160 | +4 | +0.3% | 511,600 |
| 2025/05/20 | 1,157 | 1,170 | 1,145 | 1,156 | -1 | -0.1% | 635,600 |
| 2025/05/19 | 1,210 | 1,210 | 1,138 | 1,157 | -73 | -5.9% | 1,164,200 |
| 2025/05/16 | 1,230 | 1,249 | 1,198 | 1,230 | -21 | -1.7% | 1,176,300 |
| 2025/05/15 | 1,289 | 1,290 | 1,249 | 1,251 | -22 | -1.7% | 502,500 |
| 2025/05/14 | 1,286 | 1,291 | 1,268 | 1,273 | -19 | -1.5% | 529,500 |
| 2025/05/13 | 1,291 | 1,312 | 1,288 | 1,292 | +6 | +0.5% | 573,200 |
| 2025/05/12 | 1,295 | 1,307 | 1,282 | 1,286 | -9 | -0.7% | 386,700 |
| 2025/05/09 | 1,294 | 1,304 | 1,291 | 1,295 | -3 | -0.2% | 466,200 |
| 2025/05/08 | 1,278 | 1,303 | 1,278 | 1,298 | +12 | +0.9% | 526,000 |
| 2025/05/07 | 1,266 | 1,297 | 1,259 | 1,286 | +20 | +1.6% | 415,100 |
| 2025/05/02 | 1,268 | 1,275 | 1,262 | 1,266 | -4 | -0.3% | 325,300 |
| 2025/05/01 | 1,279 | 1,288 | 1,265 | 1,270 | -15 | -1.2% | 280,800 |
| 2025/04/30 | 1,280 | 1,289 | 1,264 | 1,285 | +12 | +0.9% | 468,200 |
| 2025/04/28 | 1,265 | 1,280 | 1,260 | 1,273 | +8 | +0.6% | 399,600 |
| 2025/04/25 | 1,252 | 1,274 | 1,250 | 1,265 | +13 | +1% | 325,700 |
| 2025/04/24 | 1,256 | 1,270 | 1,239 | 1,252 | -12 | -0.9% | 450,900 |
| 2025/04/23 | 1,258 | 1,269 | 1,252 | 1,264 | +11 | +0.9% | 321,000 |
| 2025/04/22 | 1,252 | 1,263 | 1,238 | 1,253 | +4 | +0.3% | 454,300 |
| 2025/04/21 | 1,245 | 1,254 | 1,236 | 1,249 | ±0 | ±0% | 305,600 |
| 2025/04/18 | 1,212 | 1,249 | 1,203 | 1,249 | +43 | +3.6% | 361,600 |
| 2025/04/17 | 1,196 | 1,210 | 1,190 | 1,206 | +10 | +0.8% | 273,700 |
| 2025/04/16 | 1,197 | 1,209 | 1,177 | 1,196 | +10 | +0.8% | 470,500 |
| 2025/04/15 | 1,187 | 1,189 | 1,171 | 1,186 | +19 | +1.6% | 353,800 |
| 2025/04/14 | 1,140 | 1,187 | 1,137 | 1,167 | +19 | +1.7% | 434,000 |
| 2025/04/11 | 1,120 | 1,157 | 1,105 | 1,148 | +25 | +2.2% | 628,400 |
| 2025/04/10 | 1,098 | 1,130 | 1,080 | 1,123 | +55 | +5.1% | 842,100 |
| 2025/04/09 | 1,078 | 1,089 | 1,041 | 1,068 | -40 | -3.6% | 745,800 |
| 2025/04/08 | 1,077 | 1,108 | 1,072 | 1,108 | +61 | +5.8% | 754,100 |
| 2025/04/07 | 1,010 | 1,077 | 1,010 | 1,047 | -86 | -7.6% | 915,000 |
| 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 |
1～
50
件表示中 / 2299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 | 116,000円 | +12.6% | +18.9% | 3.88% | 13.02倍 | 3.27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 |
| スマレジ | 315,500円 | +27.5% | +19.9% | 0.48% | 38.17倍 | 8.91倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 322,500円 | +13.9% | +19.8% | 3.63% | 13.80倍 | 4.50倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ミロク情報 | 178,900円 | +6.2% | +6.4% | 3.35% | 10.93倍 | 1.83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 |
| アバントＧ | 150,400円 | +17.9% | +18.9% | 1.66% | 16.39倍 | 3.95倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
