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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/27 | 1,450 | 1,450 | 1,423 | 1,433 | -24 | -1.6% | 213,000 |
| 2023/01/26 | 1,471 | 1,496 | 1,457 | 1,457 | -6 | -0.4% | 140,100 |
| 2023/01/25 | 1,404 | 1,488 | 1,395 | 1,463 | +51 | +3.6% | 357,900 |
| 2023/01/24 | 1,440 | 1,446 | 1,412 | 1,412 | -25 | -1.7% | 252,600 |
| 2023/01/23 | 1,497 | 1,503 | 1,437 | 1,437 | -48 | -3.2% | 239,400 |
| 2023/01/20 | 1,442 | 1,503 | 1,442 | 1,485 | +52 | +3.6% | 560,500 |
| 2023/01/19 | 1,393 | 1,454 | 1,389 | 1,433 | +30 | +2.1% | 389,400 |
| 2023/01/18 | 1,375 | 1,413 | 1,359 | 1,403 | +44 | +3.2% | 175,000 |
| 2023/01/17 | 1,375 | 1,378 | 1,351 | 1,359 | -17 | -1.2% | 116,500 |
| 2023/01/16 | 1,393 | 1,395 | 1,362 | 1,376 | -22 | -1.6% | 141,000 |
| 2023/01/13 | 1,400 | 1,409 | 1,383 | 1,398 | +1 | +0.1% | 127,900 |
| 2023/01/12 | 1,388 | 1,403 | 1,374 | 1,397 | +5 | +0.4% | 144,300 |
| 2023/01/11 | 1,425 | 1,428 | 1,388 | 1,392 | -28 | -2% | 228,600 |
| 2023/01/10 | 1,414 | 1,435 | 1,401 | 1,420 | -5 | -0.4% | 166,100 |
| 2023/01/06 | 1,389 | 1,440 | 1,388 | 1,425 | +25 | +1.8% | 308,900 |
| 2023/01/05 | 1,405 | 1,414 | 1,379 | 1,400 | -7 | -0.5% | 228,300 |
| 2023/01/04 | 1,389 | 1,417 | 1,386 | 1,407 | +4 | +0.3% | 362,900 |
| 2022/12/30 | 1,372 | 1,437 | 1,372 | 1,403 | +38 | +2.8% | 519,000 |
| 2022/12/29 | 1,342 | 1,377 | 1,339 | 1,365 | +24 | +1.8% | 332,100 |
| 2022/12/28 | 1,393 | 1,398 | 1,338 | 1,341 | -49 | -3.5% | 420,800 |
| 2022/12/27 | 1,297 | 1,402 | 1,296 | 1,390 | +106 | +8.3% | 736,900 |
| 2022/12/26 | 1,219 | 1,298 | 1,216 | 1,284 | +54 | +4.4% | 243,900 |
| 2022/12/23 | 1,254 | 1,254 | 1,213 | 1,230 | -34 | -2.7% | 247,400 |
| 2022/12/22 | 1,261 | 1,272 | 1,253 | 1,264 | +5 | +0.4% | 139,800 |
| 2022/12/21 | 1,256 | 1,271 | 1,221 | 1,259 | -21 | -1.6% | 431,900 |
| 2022/12/20 | 1,300 | 1,316 | 1,250 | 1,280 | -25 | -1.9% | 314,600 |
| 2022/12/19 | 1,306 | 1,321 | 1,301 | 1,305 | -15 | -1.1% | 110,400 |
| 2022/12/16 | 1,300 | 1,323 | 1,293 | 1,320 | +17 | +1.3% | 139,100 |
| 2022/12/15 | 1,327 | 1,334 | 1,303 | 1,303 | -20 | -1.5% | 142,300 |
| 2022/12/14 | 1,323 | 1,330 | 1,299 | 1,323 | -3 | -0.2% | 176,400 |
| 2022/12/13 | 1,296 | 1,330 | 1,296 | 1,326 | +30 | +2.3% | 143,000 |
| 2022/12/12 | 1,329 | 1,329 | 1,296 | 1,296 | -38 | -2.8% | 183,400 |
| 2022/12/09 | 1,315 | 1,343 | 1,311 | 1,334 | +9 | +0.7% | 198,100 |
| 2022/12/08 | 1,348 | 1,350 | 1,318 | 1,325 | -38 | -2.8% | 165,300 |
| 2022/12/07 | 1,335 | 1,371 | 1,324 | 1,363 | +37 | +2.8% | 182,400 |
| 2022/12/06 | 1,321 | 1,340 | 1,305 | 1,326 | +1 | +0.1% | 241,700 |
| 2022/12/05 | 1,313 | 1,329 | 1,297 | 1,325 | -1 | -0.1% | 211,000 |
| 2022/12/02 | 1,360 | 1,360 | 1,307 | 1,326 | -42 | -3.1% | 294,300 |
| 2022/12/01 | 1,395 | 1,401 | 1,368 | 1,368 | -9 | -0.7% | 146,000 |
| 2022/11/30 | 1,390 | 1,402 | 1,368 | 1,377 | -31 | -2.2% | 287,400 |
| 2022/11/29 | 1,380 | 1,408 | 1,352 | 1,408 | +21 | +1.5% | 273,400 |
| 2022/11/28 | 1,400 | 1,412 | 1,378 | 1,387 | -13 | -0.9% | 144,800 |
| 2022/11/25 | 1,380 | 1,413 | 1,371 | 1,400 | +13 | +0.9% | 232,600 |
| 2022/11/24 | 1,414 | 1,424 | 1,379 | 1,387 | -13 | -0.9% | 265,400 |
| 2022/11/22 | 1,420 | 1,424 | 1,391 | 1,400 | -8 | -0.6% | 250,900 |
| 2022/11/21 | 1,446 | 1,446 | 1,396 | 1,408 | -32 | -2.2% | 518,100 |
| 2022/11/18 | 1,441 | 1,465 | 1,429 | 1,440 | -18 | -1.2% | 881,600 |
| 2022/11/17 | 1,373 | 1,463 | 1,367 | 1,458 | +87 | +6.3% | 877,000 |
601～
650
件表示中 / 2336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 | 108,700円 | +12.6% | +18.9% | 4.14% | 12.20倍 | 3.06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 | 294,000円 | +4.3% | +2.3% | 3.40% | 11.84倍 | 1.21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 |
| アバントＧ | 148,200円 | +17.9% | +18.9% | 1.69% | 16.15倍 | 3.89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 |
| コムチュア | 170,000円 | +10.1% | +7.3% | 2.94% | 16.30倍 | 2.94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 |
| エムティーアイ | 90,200円 | +6.3% | +2.6% | 2.00% | 24.35倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
