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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,237 | 1,237 | 1,206 | 1,215 | -22 | -1.8% | 398,600 |
| 2025/09/12 | 1,232 | 1,241 | 1,224 | 1,237 | +9 | +0.7% | 232,500 |
| 2025/09/11 | 1,252 | 1,255 | 1,225 | 1,228 | -30 | -2.4% | 306,400 |
| 2025/09/10 | 1,255 | 1,260 | 1,253 | 1,258 | +5 | +0.4% | 170,000 |
| 2025/09/09 | 1,253 | 1,258 | 1,249 | 1,253 | ±0 | ±0% | 230,300 |
| 2025/09/08 | 1,240 | 1,258 | 1,238 | 1,253 | +21 | +1.7% | 266,600 |
| 2025/09/05 | 1,254 | 1,254 | 1,229 | 1,232 | -18 | -1.4% | 200,900 |
| 2025/09/04 | 1,229 | 1,250 | 1,225 | 1,250 | +25 | +2% | 254,800 |
| 2025/09/03 | 1,226 | 1,231 | 1,221 | 1,225 | -2 | -0.2% | 333,400 |
| 2025/09/02 | 1,248 | 1,253 | 1,221 | 1,227 | -21 | -1.7% | 526,100 |
| 2025/09/01 | 1,245 | 1,257 | 1,234 | 1,248 | -5 | -0.4% | 352,100 |
| 2025/08/29 | 1,250 | 1,254 | 1,246 | 1,253 | +1 | +0.1% | 221,000 |
| 2025/08/28 | 1,247 | 1,265 | 1,246 | 1,252 | +7 | +0.6% | 306,300 |
| 2025/08/27 | 1,256 | 1,260 | 1,233 | 1,245 | -12 | -1% | 384,800 |
| 2025/08/26 | 1,265 | 1,267 | 1,257 | 1,257 | -6 | -0.5% | 295,700 |
| 2025/08/25 | 1,259 | 1,272 | 1,257 | 1,263 | +15 | +1.2% | 377,200 |
| 2025/08/22 | 1,252 | 1,273 | 1,248 | 1,248 | +1 | +0.1% | 449,200 |
| 2025/08/21 | 1,244 | 1,249 | 1,230 | 1,247 | +3 | +0.2% | 324,100 |
| 2025/08/20 | 1,240 | 1,251 | 1,238 | 1,244 | -1 | -0.1% | 292,800 |
| 2025/08/19 | 1,245 | 1,255 | 1,239 | 1,245 | +4 | +0.3% | 445,500 |
| 2025/08/18 | 1,246 | 1,258 | 1,230 | 1,241 | +10 | +0.8% | 571,400 |
| 2025/08/15 | 1,192 | 1,237 | 1,190 | 1,231 | +45 | +3.8% | 793,000 |
| 2025/08/14 | 1,173 | 1,186 | 1,170 | 1,186 | +11 | +0.9% | 294,200 |
| 2025/08/13 | 1,174 | 1,178 | 1,160 | 1,175 | ±0 | ±0% | 433,900 |
| 2025/08/12 | 1,150 | 1,182 | 1,148 | 1,175 | +29 | +2.5% | 637,200 |
| 2025/08/08 | 1,139 | 1,146 | 1,137 | 1,146 | +11 | +1% | 539,100 |
| 2025/08/07 | 1,145 | 1,150 | 1,135 | 1,135 | -5 | -0.4% | 348,500 |
| 2025/08/06 | 1,134 | 1,146 | 1,129 | 1,140 | +9 | +0.8% | 298,700 |
| 2025/08/05 | 1,135 | 1,145 | 1,131 | 1,131 | +11 | +1% | 300,800 |
| 2025/08/04 | 1,102 | 1,128 | 1,101 | 1,120 | -10 | -0.9% | 325,300 |
| 2025/08/01 | 1,109 | 1,130 | 1,109 | 1,130 | +18 | +1.6% | 431,800 |
| 2025/07/31 | 1,093 | 1,117 | 1,093 | 1,112 | +20 | +1.8% | 468,600 |
| 2025/07/30 | 1,095 | 1,104 | 1,091 | 1,092 | -3 | -0.3% | 1,264,100 |
| 2025/07/29 | 1,099 | 1,102 | 1,087 | 1,095 | -4 | -0.4% | 345,000 |
| 2025/07/28 | 1,089 | 1,106 | 1,088 | 1,099 | +13 | +1.2% | 377,800 |
| 2025/07/25 | 1,101 | 1,107 | 1,083 | 1,086 | -19 | -1.7% | 367,300 |
| 2025/07/24 | 1,094 | 1,115 | 1,093 | 1,105 | +19 | +1.7% | 430,800 |
| 2025/07/23 | 1,080 | 1,091 | 1,075 | 1,086 | +14 | +1.3% | 242,500 |
| 2025/07/22 | 1,075 | 1,082 | 1,071 | 1,072 | -9 | -0.8% | 414,800 |
| 2025/07/18 | 1,093 | 1,093 | 1,079 | 1,081 | -3 | -0.3% | 214,000 |
| 2025/07/17 | 1,084 | 1,090 | 1,077 | 1,084 | +7 | +0.6% | 351,300 |
| 2025/07/16 | 1,080 | 1,087 | 1,075 | 1,077 | -3 | -0.3% | 383,900 |
| 2025/07/15 | 1,100 | 1,100 | 1,078 | 1,080 | -17 | -1.5% | 584,800 |
| 2025/07/14 | 1,085 | 1,102 | 1,081 | 1,097 | +10 | +0.9% | 411,700 |
| 2025/07/11 | 1,083 | 1,095 | 1,081 | 1,087 | ±0 | ±0% | 497,600 |
| 2025/07/10 | 1,085 | 1,090 | 1,073 | 1,087 | +5 | +0.5% | 504,000 |
| 2025/07/09 | 1,093 | 1,099 | 1,079 | 1,082 | -11 | -1% | 510,100 |
| 2025/07/08 | 1,109 | 1,117 | 1,093 | 1,093 | -9 | -0.8% | 367,500 |
| 2025/07/07 | 1,100 | 1,106 | 1,096 | 1,102 | -1 | -0.1% | 413,500 |
| 2025/07/04 | 1,110 | 1,118 | 1,098 | 1,103 | -7 | -0.6% | 414,000 |
1～
50
件表示中 / 2380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 | 121,500円 | +12.6% | +18.9% | 3.70% | 13.64倍 | 3.12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 |
| 都築電 | 335,000円 | +4.3% | +2.3% | 2.99% | 13.50倍 | 1.38倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ＦＦＲＩ | 754,000円 | +40.2% | +9.5% | 0.19% | 83.41倍 | 21.39倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| フィックスタース | 181,300円 | +16.3% | +12.8% | 0.99% | 30.78倍 | 7.91倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
