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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 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 |
| 2018/07/20 | 4,430 | 4,575 | 4,325 | 4,415 | -75 | -1.7% | 320,100 |
| 2018/07/19 | 4,365 | 4,515 | 4,315 | 4,490 | +125 | +2.9% | 264,500 |
| 2018/07/18 | 4,185 | 4,380 | 4,180 | 4,365 | +180 | +4.3% | 228,900 |
| 2018/07/17 | 4,200 | 4,235 | 4,110 | 4,185 | -5 | -0.1% | 106,200 |
1701～
1750
件表示中 / 2380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 | 121,500円 | +12.6% | +18.9% | 3.70% | 13.64倍 | 3.12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 |
| 都築電 | 335,000円 | +4.3% | +2.3% | 2.99% | 13.50倍 | 1.38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 |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ＦＦＲＩ | 754,000円 | +40.2% | +9.5% | 0.19% | 83.41倍 | 21.39倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| フィックスタース | 181,300円 | +16.3% | +12.8% | 0.99% | 30.78倍 | 7.91倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
