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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,280 | 1,297 | 1,264 | 1,273 | -29 | -2.2% | 370,100 |
| 2022/08/18 | 1,255 | 1,305 | 1,239 | 1,302 | +17 | +1.3% | 272,900 |
| 2022/08/17 | 1,292 | 1,311 | 1,279 | 1,285 | -27 | -2.1% | 324,300 |
| 2022/08/16 | 1,260 | 1,315 | 1,254 | 1,312 | +37 | +2.9% | 471,800 |
| 2022/08/15 | 1,299 | 1,317 | 1,265 | 1,275 | -66 | -4.9% | 627,300 |
| 2022/08/12 | 1,281 | 1,357 | 1,275 | 1,341 | +90 | +7.2% | 1,127,700 |
| 2022/08/10 | 1,251 | 1,258 | 1,235 | 1,251 | -4 | -0.3% | 404,600 |
| 2022/08/09 | 1,236 | 1,257 | 1,217 | 1,255 | +11 | +0.9% | 352,800 |
| 2022/08/08 | 1,226 | 1,255 | 1,222 | 1,244 | +48 | +4% | 559,900 |
| 2022/08/05 | 1,196 | 1,217 | 1,192 | 1,196 | +1 | +0.1% | 282,800 |
| 2022/08/04 | 1,176 | 1,235 | 1,150 | 1,195 | +16 | +1.4% | 682,400 |
| 2022/08/03 | 1,172 | 1,206 | 1,165 | 1,179 | +17 | +1.5% | 362,500 |
| 2022/08/02 | 1,212 | 1,213 | 1,160 | 1,162 | -27 | -2.3% | 385,000 |
| 2022/08/01 | 1,159 | 1,194 | 1,152 | 1,189 | +30 | +2.6% | 405,000 |
| 2022/07/29 | 1,155 | 1,174 | 1,149 | 1,159 | +13 | +1.1% | 434,200 |
| 2022/07/28 | 1,134 | 1,146 | 1,117 | 1,146 | +28 | +2.5% | 1,386,800 |
| 2022/07/27 | 1,113 | 1,127 | 1,097 | 1,118 | +5 | +0.4% | 269,600 |
| 2022/07/26 | 1,113 | 1,124 | 1,111 | 1,113 | +8 | +0.7% | 234,000 |
| 2022/07/25 | 1,111 | 1,125 | 1,094 | 1,105 | -6 | -0.5% | 185,500 |
| 2022/07/22 | 1,116 | 1,119 | 1,090 | 1,111 | -21 | -1.9% | 315,700 |
| 2022/07/21 | 1,109 | 1,136 | 1,109 | 1,132 | +15 | +1.3% | 265,000 |
| 2022/07/20 | 1,102 | 1,119 | 1,100 | 1,117 | +29 | +2.7% | 329,300 |
| 2022/07/19 | 1,057 | 1,088 | 1,046 | 1,088 | +31 | +2.9% | 306,400 |
| 2022/07/15 | 1,050 | 1,059 | 1,026 | 1,057 | +16 | +1.5% | 349,000 |
| 2022/07/14 | 1,030 | 1,060 | 1,024 | 1,041 | -10 | -1% | 294,100 |
| 2022/07/13 | 1,040 | 1,057 | 1,032 | 1,051 | -13 | -1.2% | 275,400 |
| 2022/07/12 | 1,097 | 1,102 | 1,046 | 1,064 | -33 | -3% | 502,000 |
| 2022/07/11 | 1,061 | 1,107 | 1,059 | 1,097 | +66 | +6.4% | 666,600 |
| 2022/07/08 | 1,054 | 1,069 | 1,024 | 1,031 | -15 | -1.4% | 533,000 |
| 2022/07/07 | 1,058 | 1,059 | 1,008 | 1,046 | -24 | -2.2% | 592,100 |
| 2022/07/06 | 1,109 | 1,124 | 1,068 | 1,070 | -56 | -5% | 567,700 |
| 2022/07/05 | 1,174 | 1,174 | 1,111 | 1,126 | -43 | -3.7% | 562,400 |
| 2022/07/04 | 1,220 | 1,230 | 1,160 | 1,169 | -58 | -4.7% | 455,800 |
| 2022/07/01 | 1,291 | 1,294 | 1,224 | 1,227 | -64 | -5% | 364,300 |
| 2022/06/30 | 1,332 | 1,353 | 1,291 | 1,291 | -33 | -2.5% | 240,100 |
| 2022/06/29 | 1,300 | 1,336 | 1,293 | 1,324 | +3 | +0.2% | 287,700 |
| 2022/06/28 | 1,265 | 1,324 | 1,265 | 1,321 | +60 | +4.8% | 417,800 |
| 2022/06/27 | 1,287 | 1,301 | 1,254 | 1,261 | -10 | -0.8% | 264,500 |
| 2022/06/24 | 1,245 | 1,272 | 1,212 | 1,271 | +38 | +3.1% | 305,000 |
| 2022/06/23 | 1,226 | 1,258 | 1,223 | 1,233 | -14 | -1.1% | 353,600 |
| 2022/06/22 | 1,308 | 1,311 | 1,234 | 1,247 | -68 | -5.2% | 547,600 |
| 2022/06/21 | 1,285 | 1,318 | 1,271 | 1,315 | +20 | +1.5% | 307,100 |
| 2022/06/20 | 1,310 | 1,330 | 1,291 | 1,295 | -5 | -0.4% | 282,400 |
| 2022/06/17 | 1,287 | 1,321 | 1,285 | 1,300 | -33 | -2.5% | 345,200 |
| 2022/06/16 | 1,313 | 1,355 | 1,313 | 1,333 | +38 | +2.9% | 387,500 |
| 2022/06/15 | 1,320 | 1,332 | 1,284 | 1,295 | -32 | -2.4% | 445,500 |
| 2022/06/14 | 1,376 | 1,383 | 1,290 | 1,327 | -87 | -6.2% | 613,600 |
| 2022/06/13 | 1,400 | 1,420 | 1,395 | 1,414 | ±0 | ±0% | 623,700 |
| 2022/06/10 | 1,413 | 1,420 | 1,399 | 1,414 | -2 | -0.1% | 285,700 |
| 2022/06/09 | 1,415 | 1,445 | 1,413 | 1,416 | +11 | +0.8% | 427,500 |
551～
600
件表示中 / 2177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 | 131,800円 | +13.6% | +32.3% | 2.05% | 16.81倍 | 3.92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 |
| ＡｎｙＭｉｎｄ | 113,400円 | +46.8% | +234.4% | 0.00% | 42.57倍 | 4.45倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ミロク情報 | 191,400円 | +3.5% | +7.0% | 2.87% | 12.90倍 | 2.12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 |
| インテージＨＤ | 158,000円 | +7.5% | +7.3% | 2.85% | 16.28倍 | 1.87倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 418,000円 | +5.0% | -14.3% | 4.07% | 11.48倍 | 1.68倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
