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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,217 | 1,235 | 1,196 | 1,200 | -17 | -1.4% | 769,500 |
| 2024/06/25 | 1,218 | 1,225 | 1,183 | 1,217 | -1 | -0.1% | 829,200 |
| 2024/06/24 | 1,202 | 1,259 | 1,195 | 1,218 | +76 | +6.7% | 2,034,900 |
| 2024/06/21 | 1,151 | 1,172 | 1,139 | 1,142 | +6 | +0.5% | 467,000 |
| 2024/06/20 | 1,123 | 1,137 | 1,117 | 1,136 | +9 | +0.8% | 271,600 |
| 2024/06/19 | 1,130 | 1,149 | 1,126 | 1,127 | -14 | -1.2% | 367,200 |
| 2024/06/18 | 1,157 | 1,169 | 1,131 | 1,141 | -29 | -2.5% | 506,300 |
| 2024/06/17 | 1,222 | 1,225 | 1,161 | 1,170 | -45 | -3.7% | 558,700 |
| 2024/06/14 | 1,202 | 1,250 | 1,200 | 1,215 | +7 | +0.6% | 683,900 |
| 2024/06/13 | 1,174 | 1,214 | 1,163 | 1,208 | +41 | +3.5% | 414,700 |
| 2024/06/12 | 1,173 | 1,184 | 1,165 | 1,167 | -6 | -0.5% | 242,200 |
| 2024/06/11 | 1,190 | 1,206 | 1,169 | 1,173 | -24 | -2% | 275,000 |
| 2024/06/10 | 1,190 | 1,212 | 1,185 | 1,197 | -1 | -0.1% | 185,700 |
| 2024/06/07 | 1,190 | 1,201 | 1,185 | 1,198 | +3 | +0.3% | 234,600 |
| 2024/06/06 | 1,232 | 1,237 | 1,195 | 1,195 | -43 | -3.5% | 298,900 |
| 2024/06/05 | 1,228 | 1,251 | 1,228 | 1,238 | +6 | +0.5% | 343,500 |
| 2024/06/04 | 1,201 | 1,246 | 1,201 | 1,232 | +34 | +2.8% | 489,600 |
| 2024/06/03 | 1,162 | 1,204 | 1,154 | 1,198 | +66 | +5.8% | 549,100 |
| 2024/05/31 | 1,149 | 1,157 | 1,108 | 1,132 | -14 | -1.2% | 2,042,600 |
| 2024/05/30 | 1,139 | 1,157 | 1,126 | 1,146 | -11 | -1% | 337,000 |
| 2024/05/29 | 1,185 | 1,197 | 1,155 | 1,157 | -42 | -3.5% | 355,200 |
| 2024/05/28 | 1,243 | 1,246 | 1,188 | 1,199 | -34 | -2.8% | 538,100 |
| 2024/05/27 | 1,243 | 1,250 | 1,215 | 1,233 | -13 | -1% | 417,300 |
| 2024/05/24 | 1,244 | 1,266 | 1,234 | 1,246 | -16 | -1.3% | 448,300 |
| 2024/05/23 | 1,255 | 1,288 | 1,250 | 1,262 | -9 | -0.7% | 358,700 |
| 2024/05/22 | 1,268 | 1,298 | 1,254 | 1,271 | +22 | +1.8% | 398,600 |
| 2024/05/21 | 1,284 | 1,286 | 1,249 | 1,249 | -20 | -1.6% | 374,400 |
| 2024/05/20 | 1,226 | 1,292 | 1,222 | 1,269 | +31 | +2.5% | 872,700 |
| 2024/05/17 | 1,161 | 1,249 | 1,145 | 1,238 | +61 | +5.2% | 1,184,500 |
| 2024/05/16 | 1,202 | 1,216 | 1,130 | 1,177 | +54 | +4.8% | 1,126,000 |
| 2024/05/15 | 1,165 | 1,165 | 1,104 | 1,123 | -38 | -3.3% | 956,100 |
| 2024/05/14 | 1,126 | 1,161 | 1,123 | 1,161 | +30 | +2.7% | 515,100 |
| 2024/05/13 | 1,139 | 1,146 | 1,125 | 1,131 | -9 | -0.8% | 377,000 |
| 2024/05/10 | 1,156 | 1,164 | 1,134 | 1,140 | -13 | -1.1% | 295,800 |
| 2024/05/09 | 1,155 | 1,170 | 1,142 | 1,153 | ±0 | ±0% | 288,500 |
| 2024/05/08 | 1,155 | 1,182 | 1,152 | 1,153 | -25 | -2.1% | 399,900 |
| 2024/05/07 | 1,167 | 1,178 | 1,153 | 1,178 | +25 | +2.2% | 404,000 |
| 2024/05/02 | 1,166 | 1,169 | 1,144 | 1,153 | +1 | +0.1% | 360,900 |
| 2024/05/01 | 1,142 | 1,156 | 1,135 | 1,152 | -7 | -0.6% | 385,300 |
| 2024/04/30 | 1,159 | 1,175 | 1,141 | 1,159 | +22 | +1.9% | 361,000 |
| 2024/04/26 | 1,125 | 1,144 | 1,105 | 1,137 | -1 | -0.1% | 485,300 |
| 2024/04/25 | 1,115 | 1,158 | 1,115 | 1,138 | +15 | +1.3% | 575,500 |
| 2024/04/24 | 1,101 | 1,134 | 1,101 | 1,123 | +48 | +4.5% | 1,134,100 |
| 2024/04/23 | 1,051 | 1,096 | 1,048 | 1,075 | +56 | +5.5% | 602,700 |
| 2024/04/22 | 980 | 1,021 | 974 | 1,019 | +58 | +6% | 510,300 |
| 2024/04/19 | 1,010 | 1,010 | 960 | 961 | -58 | -5.7% | 748,500 |
| 2024/04/18 | 1,015 | 1,040 | 1,009 | 1,019 | -1 | -0.1% | 407,500 |
| 2024/04/17 | 1,026 | 1,043 | 1,016 | 1,020 | -5 | -0.5% | 305,500 |
| 2024/04/16 | 1,038 | 1,039 | 1,020 | 1,025 | -22 | -2.1% | 404,300 |
| 2024/04/15 | 1,089 | 1,094 | 1,044 | 1,047 | -37 | -3.4% | 438,700 |
101～
150
件表示中 / 2181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 | 141,000円 | +13.6% | +32.3% | 1.91% | 17.98倍 | 4.19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 |
| プラスアルファ | 171,000円 | +27.4% | +23.3% | 1.05% | 18.63倍 | 6.02倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 三菱総研 | 435,500円 | +11.0% | +16.6% | 3.67% | 12.24倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| エイベックス | 151,200円 | -2.5% | +225.4% | 3.31% | 14.38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 |
| ＡｎｙＭｉｎｄ | 115,700円 | +46.8% | +234.4% | 0.00% | 43.71倍 | 4.57倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
