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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,342 | 1,399 | 1,334 | 1,377 | +24 | +1.8% | 623,200 |
| 2022/11/11 | 1,432 | 1,443 | 1,346 | 1,353 | +86 | +6.8% | 1,514,400 |
| 2022/11/10 | 1,230 | 1,276 | 1,228 | 1,267 | +14 | +1.1% | 543,900 |
| 2022/11/09 | 1,255 | 1,262 | 1,236 | 1,253 | +1 | +0.1% | 364,800 |
| 2022/11/08 | 1,250 | 1,284 | 1,245 | 1,252 | +6 | +0.5% | 415,200 |
| 2022/11/07 | 1,235 | 1,248 | 1,226 | 1,246 | +11 | +0.9% | 313,600 |
| 2022/11/04 | 1,212 | 1,244 | 1,203 | 1,235 | +2 | +0.2% | 316,100 |
| 2022/11/02 | 1,220 | 1,249 | 1,205 | 1,233 | -2 | -0.2% | 323,400 |
| 2022/11/01 | 1,252 | 1,256 | 1,227 | 1,235 | -23 | -1.8% | 299,600 |
| 2022/10/31 | 1,240 | 1,260 | 1,229 | 1,258 | +32 | +2.6% | 240,600 |
| 2022/10/28 | 1,210 | 1,240 | 1,203 | 1,226 | -7 | -0.6% | 501,900 |
| 2022/10/27 | 1,234 | 1,264 | 1,210 | 1,233 | -5 | -0.4% | 356,900 |
| 2022/10/26 | 1,280 | 1,288 | 1,236 | 1,238 | -33 | -2.6% | 429,900 |
| 2022/10/25 | 1,256 | 1,291 | 1,232 | 1,271 | +15 | +1.2% | 402,000 |
| 2022/10/24 | 1,298 | 1,306 | 1,247 | 1,256 | -30 | -2.3% | 511,000 |
| 2022/10/21 | 1,320 | 1,324 | 1,283 | 1,286 | -38 | -2.9% | 435,900 |
| 2022/10/20 | 1,351 | 1,351 | 1,284 | 1,324 | -38 | -2.8% | 728,500 |
| 2022/10/19 | 1,416 | 1,416 | 1,356 | 1,362 | -68 | -4.8% | 632,500 |
| 2022/10/18 | 1,462 | 1,472 | 1,427 | 1,430 | -27 | -1.9% | 314,500 |
| 2022/10/17 | 1,429 | 1,468 | 1,422 | 1,457 | +18 | +1.3% | 255,700 |
| 2022/10/14 | 1,425 | 1,460 | 1,408 | 1,439 | +39 | +2.8% | 414,300 |
| 2022/10/13 | 1,457 | 1,457 | 1,395 | 1,400 | -59 | -4% | 353,700 |
| 2022/10/12 | 1,430 | 1,477 | 1,426 | 1,459 | +11 | +0.8% | 382,900 |
| 2022/10/11 | 1,396 | 1,455 | 1,381 | 1,448 | +47 | +3.4% | 513,500 |
| 2022/10/07 | 1,366 | 1,412 | 1,362 | 1,401 | +6 | +0.4% | 255,400 |
| 2022/10/06 | 1,410 | 1,419 | 1,392 | 1,395 | +2 | +0.1% | 163,100 |
| 2022/10/05 | 1,425 | 1,429 | 1,381 | 1,393 | -18 | -1.3% | 197,400 |
| 2022/10/04 | 1,384 | 1,418 | 1,370 | 1,411 | +65 | +4.8% | 318,300 |
| 2022/10/03 | 1,351 | 1,354 | 1,302 | 1,346 | -24 | -1.8% | 332,800 |
| 2022/09/30 | 1,400 | 1,407 | 1,351 | 1,370 | -56 | -3.9% | 353,600 |
| 2022/09/29 | 1,454 | 1,465 | 1,410 | 1,426 | +2 | +0.1% | 290,500 |
| 2022/09/28 | 1,446 | 1,453 | 1,392 | 1,424 | -5 | -0.3% | 361,800 |
| 2022/09/27 | 1,420 | 1,444 | 1,388 | 1,429 | +9 | +0.6% | 256,500 |
| 2022/09/26 | 1,440 | 1,449 | 1,408 | 1,420 | -27 | -1.9% | 350,000 |
| 2022/09/22 | 1,370 | 1,451 | 1,346 | 1,447 | +57 | +4.1% | 539,300 |
| 2022/09/21 | 1,398 | 1,413 | 1,381 | 1,390 | -30 | -2.1% | 268,000 |
| 2022/09/20 | 1,451 | 1,458 | 1,411 | 1,420 | -40 | -2.7% | 458,200 |
| 2022/09/16 | 1,464 | 1,484 | 1,451 | 1,460 | -18 | -1.2% | 284,500 |
| 2022/09/15 | 1,471 | 1,504 | 1,471 | 1,478 | +14 | +1% | 437,800 |
| 2022/09/14 | 1,448 | 1,496 | 1,445 | 1,464 | -21 | -1.4% | 391,300 |
| 2022/09/13 | 1,444 | 1,487 | 1,428 | 1,485 | +59 | +4.1% | 804,500 |
| 2022/09/12 | 1,422 | 1,469 | 1,412 | 1,426 | +44 | +3.2% | 912,400 |
| 2022/09/09 | 1,380 | 1,389 | 1,353 | 1,382 | -2 | -0.1% | 632,300 |
| 2022/09/08 | 1,312 | 1,385 | 1,310 | 1,384 | +102 | +8% | 1,023,800 |
| 2022/09/07 | 1,288 | 1,290 | 1,256 | 1,282 | -10 | -0.8% | 241,400 |
| 2022/09/06 | 1,315 | 1,327 | 1,291 | 1,292 | -16 | -1.2% | 181,600 |
| 2022/09/05 | 1,289 | 1,341 | 1,284 | 1,308 | +30 | +2.3% | 353,700 |
| 2022/09/02 | 1,295 | 1,295 | 1,268 | 1,278 | -21 | -1.6% | 239,000 |
| 2022/09/01 | 1,317 | 1,326 | 1,295 | 1,299 | -44 | -3.3% | 301,200 |
| 2022/08/31 | 1,310 | 1,379 | 1,308 | 1,343 | +21 | +1.6% | 606,800 |
651～
700
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 | 108,100円 | +12.6% | +18.9% | 4.16% | 12.13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 | 92,100円 | +6.3% | +2.6% | 1.95% | 24.87倍 | 3.04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 | 170,400円 | +30.1% | +75.0% | 0.23% | 43.39倍 | 14.88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 | 169,200円 | +10.1% | +7.3% | 2.96% | 16.23倍 | 2.93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 | 291,400円 | +4.3% | +2.3% | 3.43% | 11.74倍 | 1.20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
