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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,120 | 1,129 | 1,107 | 1,119 | +3 | +0.3% | 215,800 |
| 2024/02/20 | 1,125 | 1,144 | 1,110 | 1,116 | +2 | +0.2% | 350,500 |
| 2024/02/19 | 1,050 | 1,122 | 1,046 | 1,114 | +60 | +5.7% | 519,000 |
| 2024/02/16 | 1,030 | 1,065 | 1,028 | 1,054 | +27 | +2.6% | 488,300 |
| 2024/02/15 | 1,077 | 1,077 | 1,012 | 1,027 | -54 | -5% | 726,200 |
| 2024/02/14 | 1,033 | 1,087 | 999 | 1,081 | -66 | -5.8% | 1,248,700 |
| 2024/02/13 | 1,155 | 1,164 | 1,137 | 1,147 | +13 | +1.1% | 472,300 |
| 2024/02/09 | 1,127 | 1,150 | 1,124 | 1,134 | +2 | +0.2% | 220,900 |
| 2024/02/08 | 1,140 | 1,148 | 1,117 | 1,132 | -2 | -0.2% | 202,200 |
| 2024/02/07 | 1,166 | 1,174 | 1,122 | 1,134 | -28 | -2.4% | 329,800 |
| 2024/02/06 | 1,179 | 1,180 | 1,156 | 1,162 | -19 | -1.6% | 199,200 |
| 2024/02/05 | 1,168 | 1,193 | 1,159 | 1,181 | +11 | +0.9% | 285,600 |
| 2024/02/02 | 1,146 | 1,176 | 1,138 | 1,170 | +23 | +2% | 326,800 |
| 2024/02/01 | 1,159 | 1,165 | 1,142 | 1,147 | -31 | -2.6% | 281,700 |
| 2024/01/31 | 1,180 | 1,180 | 1,156 | 1,178 | -16 | -1.3% | 246,700 |
| 2024/01/30 | 1,183 | 1,200 | 1,183 | 1,194 | +16 | +1.4% | 214,700 |
| 2024/01/29 | 1,180 | 1,188 | 1,157 | 1,178 | -4 | -0.3% | 252,200 |
| 2024/01/26 | 1,199 | 1,209 | 1,181 | 1,182 | -14 | -1.2% | 240,400 |
| 2024/01/25 | 1,181 | 1,199 | 1,156 | 1,196 | +5 | +0.4% | 463,000 |
| 2024/01/24 | 1,217 | 1,228 | 1,188 | 1,191 | -6 | -0.5% | 359,300 |
| 2024/01/23 | 1,171 | 1,202 | 1,163 | 1,197 | +35 | +3% | 380,700 |
| 2024/01/22 | 1,150 | 1,169 | 1,132 | 1,162 | +18 | +1.6% | 353,000 |
| 2024/01/19 | 1,163 | 1,164 | 1,142 | 1,144 | -31 | -2.6% | 405,600 |
| 2024/01/18 | 1,176 | 1,188 | 1,162 | 1,175 | +2 | +0.2% | 397,900 |
| 2024/01/17 | 1,170 | 1,182 | 1,150 | 1,173 | ±0 | ±0% | 617,800 |
| 2024/01/16 | 1,233 | 1,237 | 1,165 | 1,173 | -60 | -4.9% | 487,200 |
| 2024/01/15 | 1,227 | 1,242 | 1,214 | 1,233 | +12 | +1% | 409,300 |
| 2024/01/12 | 1,218 | 1,225 | 1,207 | 1,221 | +5 | +0.4% | 430,500 |
| 2024/01/11 | 1,220 | 1,234 | 1,199 | 1,216 | +10 | +0.8% | 330,800 |
| 2024/01/10 | 1,211 | 1,214 | 1,187 | 1,206 | -10 | -0.8% | 301,100 |
| 2024/01/09 | 1,195 | 1,225 | 1,190 | 1,216 | +28 | +2.4% | 323,100 |
| 2024/01/05 | 1,232 | 1,232 | 1,187 | 1,188 | -47 | -3.8% | 394,200 |
| 2024/01/04 | 1,223 | 1,235 | 1,189 | 1,235 | +5 | +0.4% | 343,800 |
| 2023/12/29 | 1,239 | 1,257 | 1,222 | 1,230 | -9 | -0.7% | 346,700 |
| 2023/12/28 | 1,214 | 1,248 | 1,208 | 1,239 | +24 | +2% | 560,200 |
| 2023/12/27 | 1,205 | 1,224 | 1,192 | 1,215 | +21 | +1.8% | 518,200 |
| 2023/12/26 | 1,200 | 1,222 | 1,191 | 1,194 | +4 | +0.3% | 450,400 |
| 2023/12/25 | 1,201 | 1,218 | 1,184 | 1,190 | ±0 | ±0% | 418,000 |
| 2023/12/22 | 1,189 | 1,214 | 1,186 | 1,190 | -10 | -0.8% | 266,800 |
| 2023/12/21 | 1,209 | 1,221 | 1,195 | 1,200 | -3 | -0.2% | 331,400 |
| 2023/12/20 | 1,221 | 1,249 | 1,197 | 1,203 | -20 | -1.6% | 471,600 |
| 2023/12/19 | 1,208 | 1,240 | 1,205 | 1,223 | +30 | +2.5% | 430,900 |
| 2023/12/18 | 1,175 | 1,209 | 1,175 | 1,193 | +10 | +0.8% | 432,600 |
| 2023/12/15 | 1,187 | 1,190 | 1,167 | 1,183 | +7 | +0.6% | 380,300 |
| 2023/12/14 | 1,178 | 1,192 | 1,165 | 1,176 | +22 | +1.9% | 345,800 |
| 2023/12/13 | 1,173 | 1,192 | 1,128 | 1,154 | -13 | -1.1% | 406,700 |
| 2023/12/12 | 1,164 | 1,189 | 1,157 | 1,167 | -3 | -0.3% | 343,200 |
| 2023/12/11 | 1,175 | 1,225 | 1,165 | 1,170 | +12 | +1% | 820,300 |
| 2023/12/08 | 1,103 | 1,169 | 1,097 | 1,158 | +46 | +4.1% | 677,700 |
| 2023/12/07 | 1,124 | 1,134 | 1,112 | 1,112 | -26 | -2.3% | 290,800 |
51～
100
件表示中 / 2046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 | 115,000円 | +13.6% | +21.2% | 2.17% | 15.88倍 | 3.86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 |
| エイベックス | 129,600円 | -1.3% | -50.7% | 3.86% | 26.65倍 | 1.01倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＪＢＣＣ ＨＤ | 324,000円 | +9.7% | +19.6% | 2.90% | 15.53倍 | 2.39倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＪＦＥ－ＳＩ | 365,000円 | +0.2% | -10.1% | 2.79% | 12.60倍 | 1.98倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| 東北新社 | 120,600円 | -6.4% | -58.7% | 1.58% | 17.56倍 | 0.69倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
市場注目の銘柄
チャート関連のコラム
