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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,880 | 1,882 | 1,770 | 1,787 | -77 | -4.1% | 626,000 |
| 2023/06/22 | 1,878 | 1,900 | 1,855 | 1,864 | -36 | -1.9% | 312,700 |
| 2023/06/21 | 1,862 | 1,912 | 1,861 | 1,900 | +15 | +0.8% | 356,200 |
| 2023/06/20 | 1,920 | 1,924 | 1,862 | 1,885 | -45 | -2.3% | 443,600 |
| 2023/06/19 | 1,944 | 1,952 | 1,920 | 1,930 | -14 | -0.7% | 425,900 |
| 2023/06/16 | 1,870 | 1,944 | 1,868 | 1,944 | +75 | +4% | 463,600 |
| 2023/06/15 | 1,889 | 1,889 | 1,834 | 1,869 | -23 | -1.2% | 396,400 |
| 2023/06/14 | 1,875 | 1,892 | 1,856 | 1,892 | +29 | +1.6% | 334,900 |
| 2023/06/13 | 1,838 | 1,877 | 1,829 | 1,863 | +41 | +2.3% | 297,400 |
| 2023/06/12 | 1,822 | 1,840 | 1,814 | 1,822 | +5 | +0.3% | 371,900 |
| 2023/06/09 | 1,843 | 1,843 | 1,793 | 1,817 | -14 | -0.8% | 347,100 |
| 2023/06/08 | 1,850 | 1,867 | 1,814 | 1,831 | -15 | -0.8% | 364,700 |
| 2023/06/07 | 1,845 | 1,872 | 1,833 | 1,846 | +11 | +0.6% | 433,500 |
| 2023/06/06 | 1,794 | 1,840 | 1,767 | 1,835 | +41 | +2.3% | 432,600 |
| 2023/06/05 | 1,808 | 1,809 | 1,780 | 1,794 | -6 | -0.3% | 336,700 |
| 2023/06/02 | 1,777 | 1,801 | 1,753 | 1,800 | +18 | +1% | 418,000 |
| 2023/06/01 | 1,725 | 1,810 | 1,713 | 1,782 | +52 | +3% | 606,600 |
| 2023/05/31 | 1,688 | 1,747 | 1,688 | 1,730 | +40 | +2.4% | 461,200 |
| 2023/05/30 | 1,677 | 1,700 | 1,656 | 1,690 | +12 | +0.7% | 354,900 |
| 2023/05/29 | 1,726 | 1,728 | 1,672 | 1,678 | -15 | -0.9% | 385,900 |
| 2023/05/26 | 1,655 | 1,704 | 1,629 | 1,693 | +62 | +3.8% | 594,800 |
| 2023/05/25 | 1,673 | 1,684 | 1,631 | 1,631 | -44 | -2.6% | 633,400 |
| 2023/05/24 | 1,669 | 1,711 | 1,663 | 1,675 | ±0 | ±0% | 450,300 |
| 2023/05/23 | 1,744 | 1,748 | 1,670 | 1,675 | -60 | -3.5% | 577,800 |
| 2023/05/22 | 1,724 | 1,738 | 1,681 | 1,735 | +10 | +0.6% | 538,500 |
| 2023/05/19 | 1,733 | 1,736 | 1,695 | 1,725 | -7 | -0.4% | 457,700 |
| 2023/05/18 | 1,763 | 1,763 | 1,712 | 1,732 | -2 | -0.1% | 583,100 |
| 2023/05/17 | 1,815 | 1,817 | 1,725 | 1,734 | -80 | -4.4% | 746,800 |
| 2023/05/16 | 1,756 | 1,845 | 1,742 | 1,814 | +89 | +5.2% | 1,077,500 |
| 2023/05/15 | 1,803 | 1,809 | 1,703 | 1,725 | -38 | -2.2% | 1,288,500 |
| 2023/05/12 | 1,638 | 1,785 | 1,608 | 1,763 | +131 | +8% | 1,436,300 |
| 2023/05/11 | 1,599 | 1,641 | 1,593 | 1,632 | +26 | +1.6% | 441,500 |
| 2023/05/10 | 1,655 | 1,655 | 1,603 | 1,606 | -26 | -1.6% | 366,700 |
| 2023/05/09 | 1,660 | 1,669 | 1,618 | 1,632 | -22 | -1.3% | 433,600 |
| 2023/05/08 | 1,632 | 1,678 | 1,619 | 1,654 | +22 | +1.3% | 401,600 |
| 2023/05/02 | 1,665 | 1,666 | 1,608 | 1,632 | -50 | -3% | 386,600 |
| 2023/05/01 | 1,716 | 1,731 | 1,674 | 1,682 | -17 | -1% | 387,800 |
| 2023/04/28 | 1,671 | 1,700 | 1,665 | 1,699 | +52 | +3.2% | 478,100 |
| 2023/04/27 | 1,644 | 1,663 | 1,633 | 1,647 | +10 | +0.6% | 324,900 |
| 2023/04/26 | 1,639 | 1,650 | 1,613 | 1,637 | -12 | -0.7% | 294,400 |
| 2023/04/25 | 1,611 | 1,662 | 1,611 | 1,649 | +40 | +2.5% | 614,900 |
| 2023/04/24 | 1,557 | 1,615 | 1,557 | 1,609 | +59 | +3.8% | 496,300 |
| 2023/04/21 | 1,561 | 1,562 | 1,539 | 1,550 | -22 | -1.4% | 390,600 |
| 2023/04/20 | 1,609 | 1,630 | 1,566 | 1,572 | -49 | -3% | 497,700 |
| 2023/04/19 | 1,611 | 1,631 | 1,593 | 1,621 | +1 | +0.1% | 389,100 |
| 2023/04/18 | 1,620 | 1,633 | 1,614 | 1,620 | -5 | -0.3% | 263,800 |
| 2023/04/17 | 1,642 | 1,642 | 1,615 | 1,625 | -11 | -0.7% | 273,000 |
| 2023/04/14 | 1,650 | 1,664 | 1,622 | 1,636 | -4 | -0.2% | 324,300 |
| 2023/04/13 | 1,616 | 1,645 | 1,610 | 1,640 | +15 | +0.9% | 277,800 |
| 2023/04/12 | 1,573 | 1,631 | 1,565 | 1,625 | +62 | +4% | 423,300 |
501～
550
件表示中 / 2334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 | 108,200円 | +12.6% | +18.9% | 4.16% | 12.14倍 | 3.05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 |
| エムティーアイ | 93,400円 | +6.3% | +2.6% | 1.93% | 25.22倍 | 3.08倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＨＥＮＮＧＥ | 170,300円 | +30.1% | +75.0% | 0.23% | 43.36倍 | 14.87倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| コムチュア | 170,600円 | +10.1% | +7.3% | 2.93% | 16.36倍 | 2.95倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| 都築電 | 289,700円 | +4.3% | +2.3% | 3.45% | 11.67倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
