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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 5,350 | 5,390 | 5,090 | 5,130 | -160 | -3% | 227,000 |
| 2018/10/01 | 5,030 | 5,310 | 5,020 | 5,290 | +240 | +4.8% | 211,500 |
| 2018/09/28 | 5,090 | 5,090 | 4,990 | 5,050 | +40 | +0.8% | 77,700 |
| 2018/09/27 | 5,180 | 5,180 | 4,980 | 5,010 | -120 | -2.3% | 116,800 |
| 2018/09/26 | 5,000 | 5,130 | 5,000 | 5,130 | +135 | +2.7% | 110,900 |
| 2018/09/25 | 5,030 | 5,120 | 4,965 | 4,995 | -35 | -0.7% | 128,200 |
| 2018/09/21 | 5,170 | 5,340 | 5,000 | 5,030 | -120 | -2.3% | 371,900 |
| 2018/09/20 | 5,060 | 5,150 | 5,010 | 5,150 | +50 | +1% | 133,600 |
| 2018/09/19 | 4,960 | 5,140 | 4,915 | 5,100 | +170 | +3.4% | 224,500 |
| 2018/09/18 | 4,895 | 4,970 | 4,825 | 4,930 | ±0 | ±0% | 147,400 |
| 2018/09/14 | 4,945 | 5,000 | 4,850 | 4,930 | +5 | +0.1% | 180,900 |
| 2018/09/13 | 4,835 | 4,930 | 4,790 | 4,925 | +80 | +1.7% | 148,900 |
| 2018/09/12 | 4,790 | 4,870 | 4,700 | 4,845 | +65 | +1.4% | 224,800 |
| 2018/09/11 | 4,675 | 4,780 | 4,655 | 4,780 | +100 | +2.1% | 132,100 |
| 2018/09/10 | 4,775 | 4,805 | 4,590 | 4,680 | -95 | -2% | 260,500 |
| 2018/09/07 | 4,730 | 4,800 | 4,610 | 4,775 | +75 | +1.6% | 208,900 |
| 2018/09/06 | 4,580 | 4,785 | 4,455 | 4,700 | +75 | +1.6% | 398,600 |
| 2018/09/05 | 4,950 | 5,040 | 4,610 | 4,625 | -395 | -7.9% | 393,100 |
| 2018/09/04 | 4,885 | 5,100 | 4,810 | 5,020 | +170 | +3.5% | 403,600 |
| 2018/09/03 | 4,765 | 4,850 | 4,655 | 4,850 | +110 | +2.3% | 146,900 |
| 2018/08/31 | 4,725 | 4,830 | 4,705 | 4,740 | -55 | -1.1% | 138,000 |
| 2018/08/30 | 4,650 | 4,795 | 4,615 | 4,795 | +225 | +4.9% | 196,500 |
| 2018/08/29 | 4,500 | 4,590 | 4,460 | 4,570 | +60 | +1.3% | 134,200 |
| 2018/08/28 | 4,580 | 4,735 | 4,505 | 4,510 | -95 | -2.1% | 238,300 |
| 2018/08/27 | 4,830 | 4,840 | 4,605 | 4,605 | -185 | -3.9% | 345,200 |
| 2018/08/24 | 4,690 | 4,840 | 4,655 | 4,790 | +145 | +3.1% | 190,800 |
| 2018/08/23 | 4,550 | 4,685 | 4,480 | 4,645 | +95 | +2.1% | 134,800 |
| 2018/08/22 | 4,530 | 4,580 | 4,435 | 4,550 | -40 | -0.9% | 271,800 |
| 2018/08/21 | 4,500 | 4,655 | 4,485 | 4,590 | +50 | +1.1% | 164,700 |
| 2018/08/20 | 4,675 | 4,740 | 4,535 | 4,540 | -100 | -2.2% | 137,300 |
| 2018/08/17 | 4,745 | 4,815 | 4,550 | 4,640 | -110 | -2.3% | 182,700 |
| 2018/08/16 | 4,725 | 4,850 | 4,660 | 4,750 | -115 | -2.4% | 305,500 |
| 2018/08/15 | 4,675 | 4,870 | 4,580 | 4,865 | +235 | +5.1% | 430,500 |
| 2018/08/14 | 4,320 | 4,645 | 4,320 | 4,630 | +380 | +8.9% | 462,100 |
| 2018/08/13 | 4,325 | 4,370 | 4,190 | 4,250 | -90 | -2.1% | 232,400 |
| 2018/08/10 | 4,100 | 4,415 | 3,985 | 4,340 | +115 | +2.7% | 515,900 |
| 2018/08/09 | 4,115 | 4,235 | 3,980 | 4,225 | +85 | +2.1% | 230,400 |
| 2018/08/08 | 4,100 | 4,205 | 4,080 | 4,140 | +40 | +1% | 168,900 |
| 2018/08/07 | 3,950 | 4,100 | 3,950 | 4,100 | +150 | +3.8% | 121,200 |
| 2018/08/06 | 4,005 | 4,035 | 3,950 | 3,950 | -100 | -2.5% | 108,200 |
| 2018/08/03 | 4,060 | 4,145 | 3,990 | 4,050 | -15 | -0.4% | 92,700 |
| 2018/08/02 | 4,185 | 4,200 | 4,050 | 4,065 | -150 | -3.6% | 155,100 |
| 2018/08/01 | 4,235 | 4,300 | 4,180 | 4,215 | +20 | +0.5% | 184,700 |
| 2018/07/31 | 4,090 | 4,210 | 3,960 | 4,195 | +130 | +3.2% | 218,900 |
| 2018/07/30 | 4,155 | 4,180 | 4,050 | 4,065 | -80 | -1.9% | 165,600 |
| 2018/07/27 | 4,290 | 4,325 | 4,095 | 4,145 | -85 | -2% | 243,300 |
| 2018/07/26 | 4,320 | 4,385 | 4,230 | 4,230 | -75 | -1.7% | 165,400 |
| 2018/07/25 | 4,300 | 4,325 | 4,175 | 4,305 | +20 | +0.5% | 144,600 |
| 2018/07/24 | 4,355 | 4,455 | 4,270 | 4,285 | -100 | -2.3% | 140,900 |
| 2018/07/23 | 4,345 | 4,415 | 4,335 | 4,385 | -30 | -0.7% | 112,500 |
1651～
1700
件表示中 / 2334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 | 108,200円 | +12.6% | +18.9% | 4.16% | 12.14倍 | 3.05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 |
| エムティーアイ | 93,400円 | +6.3% | +2.6% | 1.93% | 25.22倍 | 3.08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 |
| ＨＥＮＮＧＥ | 170,300円 | +30.1% | +75.0% | 0.23% | 43.36倍 | 14.87倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| コムチュア | 170,600円 | +10.1% | +7.3% | 2.93% | 16.36倍 | 2.95倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| 都築電 | 289,700円 | +4.3% | +2.3% | 3.45% | 11.67倍 | 1.19倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
