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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,141 | 1,158 | 1,121 | 1,125 | -4 | -0.4% | 479,900 |
| 2025/01/20 | 1,136 | 1,141 | 1,127 | 1,129 | -13 | -1.1% | 463,800 |
| 2025/01/17 | 1,138 | 1,145 | 1,123 | 1,142 | -2 | -0.2% | 728,500 |
| 2025/01/16 | 1,161 | 1,164 | 1,144 | 1,144 | -7 | -0.6% | 505,700 |
| 2025/01/15 | 1,151 | 1,154 | 1,135 | 1,151 | -8 | -0.7% | 946,200 |
| 2025/01/14 | 1,157 | 1,165 | 1,144 | 1,159 | -12 | -1% | 981,200 |
| 2025/01/10 | 1,179 | 1,179 | 1,162 | 1,171 | -14 | -1.2% | 697,000 |
| 2025/01/09 | 1,205 | 1,205 | 1,176 | 1,185 | -14 | -1.2% | 959,600 |
| 2025/01/08 | 1,224 | 1,226 | 1,198 | 1,199 | -25 | -2% | 831,500 |
| 2025/01/07 | 1,252 | 1,256 | 1,215 | 1,224 | -37 | -2.9% | 1,068,400 |
| 2025/01/06 | 1,299 | 1,317 | 1,256 | 1,261 | -19 | -1.5% | 706,300 |
| 2024/12/30 | 1,261 | 1,289 | 1,252 | 1,280 | +19 | +1.5% | 751,100 |
| 2024/12/27 | 1,245 | 1,298 | 1,245 | 1,261 | +32 | +2.6% | 2,209,200 |
| 2024/12/26 | 1,246 | 1,252 | 1,229 | 1,229 | -15 | -1.2% | 1,602,600 |
| 2024/12/25 | 1,252 | 1,253 | 1,231 | 1,244 | -7 | -0.6% | 1,071,500 |
| 2024/12/24 | 1,285 | 1,285 | 1,245 | 1,251 | -44 | -3.4% | 1,478,500 |
| 2024/12/23 | 1,298 | 1,302 | 1,275 | 1,295 | +1 | +0.1% | 1,029,600 |
| 2024/12/20 | 1,302 | 1,313 | 1,294 | 1,294 | -20 | -1.5% | 609,100 |
| 2024/12/19 | 1,310 | 1,316 | 1,298 | 1,314 | +2 | +0.2% | 742,200 |
| 2024/12/18 | 1,327 | 1,328 | 1,307 | 1,312 | +6 | +0.5% | 708,300 |
| 2024/12/17 | 1,321 | 1,321 | 1,298 | 1,306 | -18 | -1.4% | 890,800 |
| 2024/12/16 | 1,362 | 1,363 | 1,321 | 1,324 | -31 | -2.3% | 763,200 |
| 2024/12/13 | 1,353 | 1,373 | 1,349 | 1,355 | +4 | +0.3% | 425,100 |
| 2024/12/12 | 1,361 | 1,363 | 1,347 | 1,351 | -3 | -0.2% | 388,200 |
| 2024/12/11 | 1,351 | 1,363 | 1,332 | 1,354 | -2 | -0.1% | 830,200 |
| 2024/12/10 | 1,371 | 1,379 | 1,356 | 1,356 | -13 | -0.9% | 448,200 |
| 2024/12/09 | 1,360 | 1,379 | 1,345 | 1,369 | +9 | +0.7% | 877,800 |
| 2024/12/06 | 1,400 | 1,402 | 1,360 | 1,360 | -45 | -3.2% | 1,187,600 |
| 2024/12/05 | 1,400 | 1,414 | 1,398 | 1,405 | -7 | -0.5% | 498,400 |
| 2024/12/04 | 1,420 | 1,423 | 1,395 | 1,412 | -5 | -0.4% | 610,400 |
| 2024/12/03 | 1,411 | 1,429 | 1,402 | 1,417 | -3 | -0.2% | 619,700 |
| 2024/12/02 | 1,410 | 1,420 | 1,392 | 1,420 | -19 | -1.3% | 757,200 |
| 2024/11/29 | 1,410 | 1,440 | 1,395 | 1,439 | +40 | +2.9% | 855,900 |
| 2024/11/28 | 1,387 | 1,408 | 1,373 | 1,399 | +19 | +1.4% | 791,800 |
| 2024/11/27 | 1,396 | 1,408 | 1,368 | 1,380 | -32 | -2.3% | 1,144,300 |
| 2024/11/26 | 1,415 | 1,428 | 1,400 | 1,412 | -5 | -0.4% | 825,500 |
| 2024/11/25 | 1,415 | 1,435 | 1,398 | 1,417 | +5 | +0.4% | 1,048,600 |
| 2024/11/22 | 1,413 | 1,419 | 1,381 | 1,412 | +2 | +0.1% | 1,147,500 |
| 2024/11/21 | 1,399 | 1,429 | 1,390 | 1,410 | +45 | +3.3% | 1,271,000 |
| 2024/11/20 | 1,359 | 1,388 | 1,352 | 1,365 | +6 | +0.4% | 1,110,700 |
| 2024/11/19 | 1,339 | 1,383 | 1,325 | 1,359 | +31 | +2.3% | 1,600,500 |
| 2024/11/18 | 1,340 | 1,358 | 1,315 | 1,328 | +10 | +0.8% | 1,788,700 |
| 2024/11/15 | 1,363 | 1,404 | 1,306 | 1,318 | -45 | -3.3% | 4,800,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,363 | 1,363 | +300 | +28.2% | 859,600 |
| 2024/11/13 | 1,042 | 1,065 | 1,031 | 1,063 | +51 | +5% | 1,498,500 |
| 2024/11/12 | 1,021 | 1,036 | 1,009 | 1,012 | +5 | +0.5% | 476,300 |
| 2024/11/11 | 1,009 | 1,021 | 1,003 | 1,007 | -2 | -0.2% | 280,900 |
| 2024/11/08 | 1,027 | 1,027 | 1,006 | 1,009 | -6 | -0.6% | 302,800 |
| 2024/11/07 | 1,009 | 1,033 | 1,006 | 1,015 | -12 | -1.2% | 374,700 |
| 2024/11/06 | 1,030 | 1,034 | 1,018 | 1,027 | -6 | -0.6% | 273,600 |
51～
100
件表示中 / 2269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 | 113,300円 | +12.6% | +18.9% | 3.97% | 12.66倍 | 3.18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 |
| ブロドリーフ | 59,300円 | +11.4% | +175.2% | 0.84% | 52.90倍 | 2.29倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| エイベックス | 126,300円 | -2.5% | - | 3.96% | 29.74倍 | 1.02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 |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ミロク情報 | 176,200円 | +3.5% | +7.0% | 3.12% | 11.88倍 | 1.95倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
