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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 1,571 | 1,580 | 1,555 | 1,563 | +7 | +0.4% | 243,600 |
| 2023/04/10 | 1,586 | 1,599 | 1,552 | 1,556 | -22 | -1.4% | 210,000 |
| 2023/04/07 | 1,591 | 1,603 | 1,570 | 1,578 | -2 | -0.1% | 169,900 |
| 2023/04/06 | 1,588 | 1,601 | 1,565 | 1,580 | -16 | -1% | 257,400 |
| 2023/04/05 | 1,593 | 1,605 | 1,586 | 1,596 | -3 | -0.2% | 241,100 |
| 2023/04/04 | 1,613 | 1,619 | 1,593 | 1,599 | ±0 | ±0% | 204,900 |
| 2023/04/03 | 1,618 | 1,623 | 1,588 | 1,599 | -2 | -0.1% | 355,600 |
| 2023/03/31 | 1,630 | 1,634 | 1,600 | 1,601 | -20 | -1.2% | 459,100 |
| 2023/03/30 | 1,647 | 1,647 | 1,612 | 1,621 | -17 | -1% | 283,800 |
| 2023/03/29 | 1,631 | 1,643 | 1,598 | 1,638 | +17 | +1% | 310,400 |
| 2023/03/28 | 1,630 | 1,647 | 1,607 | 1,621 | -9 | -0.6% | 180,900 |
| 2023/03/27 | 1,587 | 1,642 | 1,585 | 1,630 | +59 | +3.8% | 498,800 |
| 2023/03/24 | 1,550 | 1,579 | 1,535 | 1,571 | +14 | +0.9% | 317,300 |
| 2023/03/23 | 1,543 | 1,573 | 1,540 | 1,557 | -3 | -0.2% | 365,500 |
| 2023/03/22 | 1,571 | 1,578 | 1,553 | 1,560 | +19 | +1.2% | 223,600 |
| 2023/03/20 | 1,567 | 1,575 | 1,524 | 1,541 | -25 | -1.6% | 440,300 |
| 2023/03/17 | 1,578 | 1,586 | 1,551 | 1,566 | +13 | +0.8% | 325,800 |
| 2023/03/16 | 1,539 | 1,567 | 1,525 | 1,553 | -26 | -1.6% | 335,900 |
| 2023/03/15 | 1,588 | 1,600 | 1,548 | 1,579 | +26 | +1.7% | 302,300 |
| 2023/03/14 | 1,567 | 1,578 | 1,539 | 1,553 | -37 | -2.3% | 439,200 |
| 2023/03/13 | 1,583 | 1,601 | 1,552 | 1,590 | -18 | -1.1% | 269,100 |
| 2023/03/10 | 1,611 | 1,636 | 1,598 | 1,608 | -30 | -1.8% | 294,300 |
| 2023/03/09 | 1,611 | 1,654 | 1,606 | 1,638 | +28 | +1.7% | 243,500 |
| 2023/03/08 | 1,640 | 1,645 | 1,605 | 1,610 | -37 | -2.2% | 343,900 |
| 2023/03/07 | 1,656 | 1,668 | 1,635 | 1,647 | -9 | -0.5% | 207,100 |
| 2023/03/06 | 1,634 | 1,685 | 1,620 | 1,656 | +34 | +2.1% | 373,100 |
| 2023/03/03 | 1,621 | 1,639 | 1,606 | 1,622 | -18 | -1.1% | 408,200 |
| 2023/03/02 | 1,633 | 1,648 | 1,628 | 1,640 | +7 | +0.4% | 203,900 |
| 2023/03/01 | 1,618 | 1,640 | 1,592 | 1,633 | +5 | +0.3% | 371,100 |
| 2023/02/28 | 1,590 | 1,628 | 1,573 | 1,628 | +63 | +4% | 458,800 |
| 2023/02/27 | 1,550 | 1,603 | 1,547 | 1,565 | +15 | +1% | 292,800 |
| 2023/02/24 | 1,583 | 1,591 | 1,532 | 1,550 | -36 | -2.3% | 392,300 |
| 2023/02/22 | 1,564 | 1,613 | 1,564 | 1,586 | +22 | +1.4% | 443,700 |
| 2023/02/21 | 1,620 | 1,623 | 1,500 | 1,564 | -35 | -2.2% | 441,400 |
| 2023/02/20 | 1,527 | 1,622 | 1,522 | 1,599 | +67 | +4.4% | 472,800 |
| 2023/02/17 | 1,548 | 1,559 | 1,526 | 1,532 | -22 | -1.4% | 438,500 |
| 2023/02/16 | 1,478 | 1,570 | 1,469 | 1,554 | +99 | +6.8% | 808,300 |
| 2023/02/15 | 1,461 | 1,479 | 1,425 | 1,455 | +54 | +3.9% | 669,600 |
| 2023/02/14 | 1,400 | 1,406 | 1,373 | 1,401 | +15 | +1.1% | 261,600 |
| 2023/02/13 | 1,379 | 1,389 | 1,363 | 1,386 | +3 | +0.2% | 163,100 |
| 2023/02/10 | 1,396 | 1,404 | 1,377 | 1,383 | -24 | -1.7% | 132,100 |
| 2023/02/09 | 1,403 | 1,409 | 1,394 | 1,407 | -9 | -0.6% | 93,300 |
| 2023/02/08 | 1,423 | 1,430 | 1,396 | 1,416 | -12 | -0.8% | 152,200 |
| 2023/02/07 | 1,418 | 1,457 | 1,414 | 1,428 | ±0 | ±0% | 164,600 |
| 2023/02/06 | 1,410 | 1,432 | 1,405 | 1,428 | +20 | +1.4% | 120,600 |
| 2023/02/03 | 1,410 | 1,424 | 1,392 | 1,408 | -15 | -1.1% | 210,200 |
| 2023/02/02 | 1,415 | 1,436 | 1,398 | 1,423 | +8 | +0.6% | 229,900 |
| 2023/02/01 | 1,440 | 1,474 | 1,411 | 1,415 | -31 | -2.1% | 219,200 |
| 2023/01/31 | 1,445 | 1,462 | 1,431 | 1,446 | +1 | +0.1% | 121,300 |
| 2023/01/30 | 1,440 | 1,466 | 1,434 | 1,445 | +12 | +0.8% | 171,000 |
551～
600
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
