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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,124 | 1,134 | 1,112 | 1,112 | -26 | -2.3% | 290,800 |
| 2023/12/06 | 1,128 | 1,151 | 1,124 | 1,138 | +25 | +2.2% | 364,700 |
| 2023/12/05 | 1,138 | 1,141 | 1,105 | 1,113 | -32 | -2.8% | 427,100 |
| 2023/12/04 | 1,120 | 1,161 | 1,112 | 1,145 | +20 | +1.8% | 580,700 |
| 2023/12/01 | 1,152 | 1,161 | 1,125 | 1,125 | -37 | -3.2% | 876,800 |
| 2023/11/30 | 1,175 | 1,185 | 1,153 | 1,162 | -17 | -1.4% | 515,800 |
| 2023/11/29 | 1,167 | 1,200 | 1,165 | 1,179 | +5 | +0.4% | 314,900 |
| 2023/11/28 | 1,186 | 1,199 | 1,173 | 1,174 | -17 | -1.4% | 353,600 |
| 2023/11/27 | 1,207 | 1,217 | 1,179 | 1,191 | -16 | -1.3% | 329,100 |
| 2023/11/24 | 1,212 | 1,230 | 1,202 | 1,207 | +13 | +1.1% | 312,400 |
| 2023/11/22 | 1,214 | 1,214 | 1,183 | 1,194 | -27 | -2.2% | 409,600 |
| 2023/11/21 | 1,210 | 1,226 | 1,183 | 1,221 | +9 | +0.7% | 643,400 |
| 2023/11/20 | 1,166 | 1,221 | 1,157 | 1,212 | +38 | +3.2% | 657,200 |
| 2023/11/17 | 1,198 | 1,200 | 1,148 | 1,174 | -31 | -2.6% | 554,200 |
| 2023/11/16 | 1,240 | 1,242 | 1,191 | 1,205 | -29 | -2.4% | 506,200 |
| 2023/11/15 | 1,229 | 1,246 | 1,180 | 1,234 | +30 | +2.5% | 1,021,300 |
| 2023/11/14 | 1,270 | 1,277 | 1,169 | 1,204 | -66 | -5.2% | 1,228,300 |
| 2023/11/13 | 1,412 | 1,413 | 1,255 | 1,270 | -107 | -7.8% | 1,397,500 |
| 2023/11/10 | 1,357 | 1,377 | 1,342 | 1,377 | +20 | +1.5% | 245,300 |
| 2023/11/09 | 1,366 | 1,369 | 1,345 | 1,357 | +3 | +0.2% | 204,400 |
| 2023/11/08 | 1,375 | 1,401 | 1,353 | 1,354 | -17 | -1.2% | 286,200 |
| 2023/11/07 | 1,410 | 1,412 | 1,357 | 1,371 | -36 | -2.6% | 418,100 |
| 2023/11/06 | 1,405 | 1,425 | 1,389 | 1,407 | +37 | +2.7% | 491,400 |
| 2023/11/02 | 1,336 | 1,379 | 1,329 | 1,370 | +44 | +3.3% | 443,700 |
| 2023/11/01 | 1,357 | 1,357 | 1,325 | 1,326 | -6 | -0.5% | 301,500 |
| 2023/10/31 | 1,308 | 1,335 | 1,301 | 1,332 | +18 | +1.4% | 289,100 |
| 2023/10/30 | 1,310 | 1,319 | 1,304 | 1,314 | -12 | -0.9% | 391,600 |
| 2023/10/27 | 1,310 | 1,328 | 1,294 | 1,326 | +30 | +2.3% | 295,600 |
| 2023/10/26 | 1,286 | 1,308 | 1,276 | 1,296 | -3 | -0.2% | 422,700 |
| 2023/10/25 | 1,307 | 1,333 | 1,296 | 1,299 | +15 | +1.2% | 472,400 |
| 2023/10/24 | 1,272 | 1,299 | 1,235 | 1,284 | +20 | +1.6% | 606,400 |
| 2023/10/23 | 1,275 | 1,279 | 1,259 | 1,264 | -16 | -1.3% | 305,700 |
| 2023/10/20 | 1,284 | 1,296 | 1,272 | 1,280 | -4 | -0.3% | 282,000 |
| 2023/10/19 | 1,294 | 1,317 | 1,267 | 1,284 | -43 | -3.2% | 401,000 |
| 2023/10/18 | 1,328 | 1,333 | 1,305 | 1,327 | -1 | -0.1% | 204,900 |
| 2023/10/17 | 1,323 | 1,351 | 1,314 | 1,328 | +23 | +1.8% | 269,700 |
| 2023/10/16 | 1,353 | 1,355 | 1,292 | 1,305 | -37 | -2.8% | 471,900 |
| 2023/10/13 | 1,390 | 1,403 | 1,338 | 1,342 | -49 | -3.5% | 298,300 |
| 2023/10/12 | 1,396 | 1,405 | 1,367 | 1,391 | -14 | -1% | 549,000 |
| 2023/10/11 | 1,440 | 1,443 | 1,405 | 1,405 | -49 | -3.4% | 313,300 |
| 2023/10/10 | 1,437 | 1,478 | 1,428 | 1,454 | +31 | +2.2% | 275,000 |
| 2023/10/06 | 1,416 | 1,444 | 1,406 | 1,423 | -2 | -0.1% | 231,100 |
| 2023/10/05 | 1,452 | 1,469 | 1,424 | 1,425 | -31 | -2.1% | 253,000 |
| 2023/10/04 | 1,474 | 1,478 | 1,446 | 1,456 | -36 | -2.4% | 272,100 |
| 2023/10/03 | 1,565 | 1,571 | 1,491 | 1,492 | -83 | -5.3% | 478,400 |
| 2023/10/02 | 1,529 | 1,595 | 1,524 | 1,575 | +65 | +4.3% | 925,500 |
| 2023/09/29 | 1,515 | 1,558 | 1,499 | 1,510 | -3 | -0.2% | 338,400 |
| 2023/09/28 | 1,503 | 1,529 | 1,487 | 1,513 | -6 | -0.4% | 300,900 |
| 2023/09/27 | 1,488 | 1,520 | 1,475 | 1,519 | +22 | +1.5% | 255,100 |
| 2023/09/26 | 1,529 | 1,543 | 1,497 | 1,497 | -38 | -2.5% | 291,100 |
101～
150
件表示中 / 2047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 | 115,300円 | +13.6% | +21.2% | 2.17% | 15.92倍 | 3.87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 |
| インテージＨＤ | 144,900円 | +5.1% | +5.6% | 2.97% | 18.42倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＪＢＣＣ ＨＤ | 329,500円 | +9.7% | +19.6% | 2.85% | 15.80倍 | 2.43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 |
| ＷＮＩウェザー | 480,500円 | +6.6% | +6.6% | 2.50% | 21.23倍 | 2.81倍 |
|
民間気象情報で世界最大手。航海・鉄道・航空向けの交通気象に強い。個人向けも積極展開 |
| ＪＦＥ－ＳＩ | 361,000円 | +0.2% | -10.1% | 2.83% | 12.46倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
