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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,003 | 1,019 | 945 | 958 | -36 | -3.6% | 987,500 |
| 2020/03/04 | 1,002 | 1,023 | 991 | 994 | -28 | -2.7% | 1,109,000 |
| 2020/03/03 | 1,108 | 1,127 | 1,011 | 1,022 | -56 | -5.2% | 1,281,600 |
| 2020/03/02 | 1,022 | 1,095 | 1,005 | 1,078 | +10 | +0.9% | 1,757,600 |
| 2020/02/28 | 1,065 | 1,110 | 1,050 | 1,068 | -56 | -5% | 2,228,100 |
| 2020/02/27 | 1,143 | 1,177 | 1,113 | 1,124 | +5 | +0.4% | 1,377,100 |
| 2020/02/26 | 1,093 | 1,132 | 1,080 | 1,119 | +13 | +1.2% | 856,200 |
| 2020/02/25 | 1,080 | 1,117 | 1,062 | 1,106 | -34 | -3% | 1,094,500 |
| 2020/02/21 | 1,110 | 1,163 | 1,109 | 1,140 | +25 | +2.2% | 1,417,800 |
| 2020/02/20 | 1,172 | 1,181 | 1,107 | 1,115 | -64 | -5.4% | 1,238,600 |
| 2020/02/19 | 1,154 | 1,203 | 1,154 | 1,179 | +22 | +1.9% | 1,204,800 |
| 2020/02/18 | 1,192 | 1,192 | 1,112 | 1,157 | -65 | -5.3% | 1,916,200 |
| 2020/02/17 | 1,288 | 1,293 | 1,207 | 1,222 | -85 | -6.5% | 1,417,700 |
| 2020/02/14 | 1,365 | 1,394 | 1,303 | 1,307 | -88 | -6.3% | 1,327,000 |
| 2020/02/13 | 1,342 | 1,404 | 1,281 | 1,395 | -3 | -0.2% | 2,417,200 |
| 2020/02/12 | 1,422 | 1,427 | 1,391 | 1,398 | -14 | -1% | 660,400 |
| 2020/02/10 | 1,407 | 1,433 | 1,405 | 1,412 | -1 | -0.1% | 544,500 |
| 2020/02/07 | 1,458 | 1,460 | 1,402 | 1,413 | -31 | -2.1% | 668,100 |
| 2020/02/06 | 1,482 | 1,484 | 1,434 | 1,444 | -3 | -0.2% | 758,800 |
| 2020/02/05 | 1,438 | 1,455 | 1,413 | 1,447 | +38 | +2.7% | 1,026,400 |
| 2020/02/04 | 1,432 | 1,432 | 1,374 | 1,409 | -45 | -3.1% | 1,002,600 |
| 2020/02/03 | 1,404 | 1,468 | 1,403 | 1,454 | +14 | +1% | 565,700 |
| 2020/01/31 | 1,421 | 1,453 | 1,412 | 1,440 | -6 | -0.4% | 568,900 |
| 2020/01/30 | 1,494 | 1,494 | 1,420 | 1,446 | -44 | -3% | 712,800 |
| 2020/01/29 | 1,505 | 1,531 | 1,457 | 1,490 | -20 | -1.3% | 758,600 |
| 2020/01/28 | 1,520 | 1,527 | 1,480 | 1,510 | -17 | -1.1% | 1,226,400 |
| 2020/01/27 | 1,556 | 1,582 | 1,510 | 1,527 | -100 | -6.1% | 945,000 |
| 2020/01/24 | 1,711 | 1,723 | 1,625 | 1,627 | -90 | -5.2% | 636,900 |
| 2020/01/23 | 1,727 | 1,748 | 1,716 | 1,717 | +6 | +0.4% | 419,300 |
| 2020/01/22 | 1,710 | 1,717 | 1,693 | 1,711 | -22 | -1.3% | 370,700 |
| 2020/01/21 | 1,745 | 1,753 | 1,717 | 1,733 | -2 | -0.1% | 276,100 |
| 2020/01/20 | 1,773 | 1,773 | 1,713 | 1,735 | -46 | -2.6% | 407,200 |
| 2020/01/17 | 1,849 | 1,849 | 1,781 | 1,781 | -53 | -2.9% | 308,100 |
| 2020/01/16 | 1,848 | 1,853 | 1,832 | 1,834 | -21 | -1.1% | 112,800 |
| 2020/01/15 | 1,850 | 1,855 | 1,837 | 1,855 | +5 | +0.3% | 174,500 |
| 2020/01/14 | 1,869 | 1,869 | 1,816 | 1,850 | -17 | -0.9% | 322,200 |
| 2020/01/10 | 1,837 | 1,873 | 1,832 | 1,867 | +30 | +1.6% | 348,700 |
| 2020/01/09 | 1,849 | 1,849 | 1,821 | 1,837 | +25 | +1.4% | 190,400 |
| 2020/01/08 | 1,846 | 1,854 | 1,781 | 1,812 | -32 | -1.7% | 346,500 |
| 2020/01/07 | 1,796 | 1,849 | 1,793 | 1,844 | +55 | +3.1% | 289,900 |
| 2020/01/06 | 1,790 | 1,796 | 1,770 | 1,789 | -23 | -1.3% | 233,000 |
| 2019/12/30 | 1,819 | 1,834 | 1,812 | 1,812 | +2 | +0.1% | 175,800 |
| 2019/12/27 | 1,803 | 1,824 | 1,788 | 1,810 | +25 | +1.4% | 191,600 |
| 2019/12/26 | 1,814 | 1,815 | 1,781 | 1,785 | -34 | -1.9% | 287,800 |
| 2019/12/25 | 1,813 | 1,834 | 1,798 | 1,819 | +12 | +0.7% | 266,000 |
| 2019/12/24 | 1,770 | 1,807 | 1,756 | 1,807 | +51 | +2.9% | 247,900 |
| 2019/12/23 | 1,751 | 1,765 | 1,740 | 1,756 | +17 | +1% | 188,200 |
| 2019/12/20 | 1,730 | 1,746 | 1,725 | 1,739 | +1 | +0.1% | 185,400 |
| 2019/12/19 | 1,733 | 1,755 | 1,725 | 1,738 | -12 | -0.7% | 211,500 |
| 2019/12/18 | 1,783 | 1,788 | 1,730 | 1,750 | -22 | -1.2% | 262,600 |
1151～
1200
件表示中 / 2176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 | 133,100円 | +13.6% | +32.3% | 2.03% | 16.98倍 | 3.95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 |
| ＷＮＩウェザー | 602,000円 | +5.7% | +13.7% | 2.33% | 24.67倍 | 3.38倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| エムティーアイ | 116,800円 | +3.0% | +2.6% | 1.54% | 44.06倍 | 4.17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 |
| ミロク情報 | 192,000円 | +3.5% | +7.0% | 2.86% | 12.94倍 | 2.13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 |
| エイベックス | 150,300円 | -2.5% | +225.4% | 3.33% | 14.29倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
