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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,154 | 1,198 | 1,144 | 1,196 | +64 | +5.7% | 209,100 |
| 2022/04/01 | 1,147 | 1,147 | 1,121 | 1,132 | -27 | -2.3% | 216,100 |
| 2022/03/31 | 1,169 | 1,184 | 1,147 | 1,159 | -18 | -1.5% | 213,400 |
| 2022/03/30 | 1,149 | 1,188 | 1,131 | 1,177 | +54 | +4.8% | 275,800 |
| 2022/03/29 | 1,133 | 1,141 | 1,118 | 1,123 | -9 | -0.8% | 175,700 |
| 2022/03/28 | 1,157 | 1,157 | 1,122 | 1,132 | -34 | -2.9% | 201,100 |
| 2022/03/25 | 1,188 | 1,188 | 1,151 | 1,166 | -24 | -2% | 220,600 |
| 2022/03/24 | 1,165 | 1,190 | 1,149 | 1,190 | +14 | +1.2% | 173,300 |
| 2022/03/23 | 1,191 | 1,196 | 1,168 | 1,176 | +4 | +0.3% | 176,800 |
| 2022/03/22 | 1,199 | 1,201 | 1,158 | 1,172 | -27 | -2.3% | 303,200 |
| 2022/03/18 | 1,209 | 1,220 | 1,188 | 1,199 | -18 | -1.5% | 285,200 |
| 2022/03/17 | 1,212 | 1,241 | 1,199 | 1,217 | +23 | +1.9% | 283,400 |
| 2022/03/16 | 1,211 | 1,224 | 1,175 | 1,194 | +3 | +0.3% | 265,100 |
| 2022/03/15 | 1,170 | 1,204 | 1,147 | 1,191 | +50 | +4.4% | 264,300 |
| 2022/03/14 | 1,122 | 1,175 | 1,122 | 1,141 | +38 | +3.4% | 246,100 |
| 2022/03/11 | 1,102 | 1,117 | 1,075 | 1,103 | -18 | -1.6% | 147,600 |
| 2022/03/10 | 1,095 | 1,136 | 1,087 | 1,121 | +86 | +8.3% | 248,900 |
| 2022/03/09 | 1,060 | 1,068 | 1,025 | 1,035 | ±0 | ±0% | 187,300 |
| 2022/03/08 | 1,071 | 1,091 | 1,026 | 1,035 | -63 | -5.7% | 318,000 |
| 2022/03/07 | 1,096 | 1,110 | 1,064 | 1,098 | -28 | -2.5% | 248,200 |
| 2022/03/04 | 1,174 | 1,180 | 1,120 | 1,126 | -72 | -6% | 250,000 |
| 2022/03/03 | 1,226 | 1,234 | 1,175 | 1,198 | -3 | -0.2% | 240,400 |
| 2022/03/02 | 1,213 | 1,230 | 1,178 | 1,201 | -42 | -3.4% | 304,100 |
| 2022/03/01 | 1,175 | 1,260 | 1,169 | 1,243 | +81 | +7% | 683,600 |
| 2022/02/28 | 1,128 | 1,183 | 1,111 | 1,162 | +33 | +2.9% | 352,100 |
| 2022/02/25 | 1,123 | 1,137 | 1,092 | 1,129 | +28 | +2.5% | 348,800 |
| 2022/02/24 | 1,131 | 1,134 | 1,089 | 1,101 | -44 | -3.8% | 347,600 |
| 2022/02/22 | 1,130 | 1,164 | 1,122 | 1,145 | -9 | -0.8% | 277,500 |
| 2022/02/21 | 1,153 | 1,183 | 1,129 | 1,154 | -24 | -2% | 357,900 |
| 2022/02/18 | 1,136 | 1,187 | 1,121 | 1,178 | +12 | +1% | 441,900 |
| 2022/02/17 | 1,131 | 1,204 | 1,121 | 1,166 | +51 | +4.6% | 735,500 |
| 2022/02/16 | 1,064 | 1,124 | 1,062 | 1,115 | +78 | +7.5% | 374,700 |
| 2022/02/15 | 1,093 | 1,119 | 1,017 | 1,037 | -28 | -2.6% | 618,100 |
| 2022/02/14 | 1,089 | 1,089 | 1,057 | 1,065 | -26 | -2.4% | 423,100 |
| 2022/02/10 | 1,098 | 1,105 | 1,066 | 1,091 | +18 | +1.7% | 234,500 |
| 2022/02/09 | 1,061 | 1,079 | 1,042 | 1,073 | +12 | +1.1% | 262,800 |
| 2022/02/08 | 1,049 | 1,079 | 1,049 | 1,061 | +17 | +1.6% | 269,400 |
| 2022/02/07 | 1,075 | 1,094 | 1,041 | 1,044 | -34 | -3.2% | 292,000 |
| 2022/02/04 | 1,008 | 1,083 | 995 | 1,078 | +61 | +6% | 336,600 |
| 2022/02/03 | 1,035 | 1,035 | 996 | 1,017 | -27 | -2.6% | 241,300 |
| 2022/02/02 | 1,033 | 1,044 | 1,019 | 1,044 | +23 | +2.3% | 277,400 |
| 2022/02/01 | 1,055 | 1,066 | 1,016 | 1,021 | +29 | +2.9% | 479,800 |
| 2022/01/31 | 955 | 1,009 | 955 | 992 | +52 | +5.5% | 511,200 |
| 2022/01/28 | 948 | 948 | 910 | 940 | +31 | +3.4% | 348,700 |
| 2022/01/27 | 958 | 964 | 905 | 909 | -36 | -3.8% | 417,300 |
| 2022/01/26 | 931 | 959 | 921 | 945 | +11 | +1.2% | 230,900 |
| 2022/01/25 | 975 | 985 | 931 | 934 | -48 | -4.9% | 304,800 |
| 2022/01/24 | 1,000 | 1,003 | 973 | 982 | -34 | -3.3% | 212,100 |
| 2022/01/21 | 988 | 1,019 | 987 | 1,016 | +1 | +0.1% | 193,500 |
| 2022/01/20 | 990 | 1,022 | 985 | 1,015 | +21 | +2.1% | 199,500 |
801～
850
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 | 107,900円 | +12.6% | +18.9% | 4.17% | 12.11倍 | 3.04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 | 92,400円 | +6.3% | +2.6% | 1.95% | 24.95倍 | 3.05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 | 167,400円 | +30.1% | +75.0% | 0.24% | 42.62倍 | 14.62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 | 169,500円 | +10.1% | +7.3% | 2.95% | 16.25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
