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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 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 |
| 2022/06/08 | 1,400 | 1,429 | 1,390 | 1,405 | +22 | +1.6% | 559,400 |
| 2022/06/07 | 1,345 | 1,398 | 1,318 | 1,383 | +60 | +4.5% | 611,400 |
| 2022/06/06 | 1,296 | 1,348 | 1,286 | 1,323 | +32 | +2.5% | 555,000 |
| 2022/06/03 | 1,302 | 1,307 | 1,266 | 1,291 | -27 | -2% | 514,600 |
| 2022/06/02 | 1,303 | 1,321 | 1,268 | 1,318 | +9 | +0.7% | 422,600 |
| 2022/06/01 | 1,334 | 1,407 | 1,296 | 1,309 | -25 | -1.9% | 824,800 |
| 2022/05/31 | 1,355 | 1,364 | 1,323 | 1,334 | -16 | -1.2% | 640,400 |
| 2022/05/30 | 1,341 | 1,353 | 1,318 | 1,350 | +30 | +2.3% | 515,200 |
| 2022/05/27 | 1,348 | 1,351 | 1,315 | 1,320 | ±0 | ±0% | 426,900 |
| 2022/05/26 | 1,261 | 1,375 | 1,256 | 1,320 | +88 | +7.1% | 990,500 |
| 2022/05/25 | 1,280 | 1,280 | 1,232 | 1,232 | -48 | -3.8% | 319,700 |
| 2022/05/24 | 1,298 | 1,312 | 1,256 | 1,280 | -15 | -1.2% | 306,400 |
| 2022/05/23 | 1,334 | 1,339 | 1,292 | 1,295 | -22 | -1.7% | 334,700 |
| 2022/05/20 | 1,259 | 1,331 | 1,242 | 1,317 | +76 | +6.1% | 620,300 |
| 2022/05/19 | 1,300 | 1,300 | 1,230 | 1,241 | -87 | -6.6% | 521,500 |
| 2022/05/18 | 1,267 | 1,335 | 1,251 | 1,328 | +75 | +6% | 507,800 |
| 2022/05/17 | 1,280 | 1,288 | 1,243 | 1,253 | -35 | -2.7% | 347,400 |
| 2022/05/16 | 1,326 | 1,371 | 1,217 | 1,288 | -8 | -0.6% | 802,500 |
| 2022/05/13 | 1,225 | 1,299 | 1,225 | 1,296 | +65 | +5.3% | 419,300 |
| 2022/05/12 | 1,200 | 1,251 | 1,200 | 1,231 | +9 | +0.7% | 230,500 |
| 2022/05/11 | 1,200 | 1,226 | 1,182 | 1,222 | -7 | -0.6% | 268,100 |
| 2022/05/10 | 1,287 | 1,302 | 1,222 | 1,229 | -85 | -6.5% | 429,500 |
| 2022/05/09 | 1,339 | 1,361 | 1,311 | 1,314 | -40 | -3% | 305,400 |
| 2022/05/06 | 1,335 | 1,398 | 1,322 | 1,354 | +41 | +3.1% | 729,000 |
| 2022/05/02 | 1,275 | 1,318 | 1,275 | 1,313 | +10 | +0.8% | 266,800 |
| 2022/04/28 | 1,274 | 1,314 | 1,274 | 1,303 | +26 | +2% | 250,400 |
| 2022/04/27 | 1,236 | 1,280 | 1,220 | 1,277 | -8 | -0.6% | 258,900 |
| 2022/04/26 | 1,256 | 1,294 | 1,256 | 1,285 | +17 | +1.3% | 237,000 |
| 2022/04/25 | 1,251 | 1,283 | 1,238 | 1,268 | -9 | -0.7% | 221,800 |
| 2022/04/22 | 1,288 | 1,299 | 1,255 | 1,277 | -15 | -1.2% | 356,300 |
| 2022/04/21 | 1,237 | 1,309 | 1,237 | 1,292 | +52 | +4.2% | 488,600 |
| 2022/04/20 | 1,238 | 1,249 | 1,219 | 1,240 | +25 | +2.1% | 241,500 |
| 2022/04/19 | 1,220 | 1,235 | 1,213 | 1,215 | +6 | +0.5% | 278,600 |
| 2022/04/18 | 1,185 | 1,219 | 1,185 | 1,209 | +6 | +0.5% | 104,000 |
| 2022/04/15 | 1,218 | 1,230 | 1,195 | 1,203 | -16 | -1.3% | 147,100 |
| 2022/04/14 | 1,184 | 1,220 | 1,174 | 1,219 | +40 | +3.4% | 212,000 |
| 2022/04/13 | 1,155 | 1,192 | 1,141 | 1,179 | +28 | +2.4% | 170,300 |
| 2022/04/12 | 1,174 | 1,182 | 1,149 | 1,151 | -23 | -2% | 161,800 |
| 2022/04/11 | 1,159 | 1,183 | 1,150 | 1,174 | +12 | +1% | 84,500 |
| 2022/04/08 | 1,180 | 1,193 | 1,144 | 1,162 | -24 | -2% | 159,400 |
| 2022/04/07 | 1,211 | 1,217 | 1,164 | 1,186 | -37 | -3% | 200,600 |
| 2022/04/06 | 1,230 | 1,235 | 1,194 | 1,223 | -10 | -0.8% | 223,100 |
| 2022/04/05 | 1,205 | 1,235 | 1,195 | 1,233 | +37 | +3.1% | 215,600 |
751～
800
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
