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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 2018/07/13 | 4,200 | 4,275 | 4,170 | 4,190 | -20 | -0.5% | 144,600 |
| 2018/07/12 | 4,200 | 4,325 | 4,125 | 4,210 | +25 | +0.6% | 545,700 |
| 2018/07/11 | 4,125 | 4,260 | 3,965 | 4,185 | +10 | +0.2% | 307,800 |
| 2018/07/10 | 4,095 | 4,220 | 4,095 | 4,175 | +125 | +3.1% | 380,700 |
| 2018/07/09 | 3,830 | 4,090 | 3,830 | 4,050 | +210 | +5.5% | 399,500 |
| 2018/07/06 | 3,710 | 3,865 | 3,685 | 3,840 | +125 | +3.4% | 184,600 |
| 2018/07/05 | 3,785 | 3,875 | 3,655 | 3,715 | -65 | -1.7% | 354,300 |
| 2018/07/04 | 3,635 | 3,785 | 3,555 | 3,780 | +125 | +3.4% | 442,700 |
| 2018/07/03 | 3,605 | 3,740 | 3,605 | 3,655 | +65 | +1.8% | 261,400 |
| 2018/07/02 | 3,720 | 3,740 | 3,585 | 3,590 | -130 | -3.5% | 175,000 |
| 2018/06/29 | 3,705 | 3,735 | 3,620 | 3,720 | -30 | -0.8% | 141,200 |
| 2018/06/28 | 3,740 | 3,750 | 3,640 | 3,750 | +10 | +0.3% | 209,000 |
| 2018/06/27 | 3,630 | 3,760 | 3,615 | 3,740 | +80 | +2.2% | 136,300 |
| 2018/06/26 | 3,615 | 3,820 | 3,600 | 3,660 | +10 | +0.3% | 564,900 |
| 2018/06/25 | 3,935 | 3,965 | 3,630 | 3,650 | -300 | -7.6% | 344,300 |
| 2018/06/22 | 3,800 | 4,010 | 3,800 | 3,950 | +290 | +7.9% | 760,700 |
| 2018/06/21 | 3,490 | 3,665 | 3,490 | 3,660 | +190 | +5.5% | 227,300 |
| 2018/06/20 | 3,395 | 3,475 | 3,345 | 3,470 | +35 | +1% | 185,400 |
| 2018/06/19 | 3,625 | 3,635 | 3,410 | 3,435 | -190 | -5.2% | 286,300 |
| 2018/06/18 | 3,830 | 3,830 | 3,585 | 3,625 | -210 | -5.5% | 534,100 |
| 2018/06/15 | 3,700 | 3,885 | 3,690 | 3,835 | +170 | +4.6% | 328,100 |
| 2018/06/14 | 3,595 | 3,700 | 3,560 | 3,665 | +105 | +2.9% | 215,000 |
| 2018/06/13 | 3,655 | 3,685 | 3,560 | 3,560 | -130 | -3.5% | 313,000 |
| 2018/06/12 | 3,550 | 3,705 | 3,545 | 3,690 | +140 | +3.9% | 257,700 |
| 2018/06/11 | 3,615 | 3,650 | 3,545 | 3,550 | -75 | -2.1% | 184,500 |
| 2018/06/08 | 3,655 | 3,715 | 3,610 | 3,625 | -50 | -1.4% | 143,300 |
| 2018/06/07 | 3,720 | 3,770 | 3,635 | 3,675 | -10 | -0.3% | 258,200 |
| 2018/06/06 | 3,970 | 3,980 | 3,685 | 3,685 | -280 | -7.1% | 295,400 |
| 2018/06/05 | 3,975 | 4,125 | 3,900 | 3,965 | -10 | -0.3% | 403,300 |
| 2018/06/04 | 4,080 | 4,090 | 3,965 | 3,975 | -105 | -2.6% | 108,300 |
| 2018/06/01 | 4,150 | 4,150 | 4,005 | 4,080 | -30 | -0.7% | 173,200 |
| 2018/05/31 | 4,030 | 4,135 | 4,010 | 4,110 | +75 | +1.9% | 282,400 |
| 2018/05/30 | 3,855 | 4,045 | 3,820 | 4,035 | +120 | +3.1% | 252,600 |
| 2018/05/29 | 4,080 | 4,105 | 3,880 | 3,915 | -225 | -5.4% | 301,000 |
| 2018/05/28 | 4,030 | 4,140 | 4,010 | 4,140 | +85 | +2.1% | 182,100 |
| 2018/05/25 | 4,050 | 4,165 | 3,985 | 4,055 | +15 | +0.4% | 327,600 |
| 2018/05/24 | 3,840 | 4,040 | 3,825 | 4,040 | +160 | +4.1% | 449,800 |
| 2018/05/23 | 3,780 | 3,910 | 3,780 | 3,880 | +100 | +2.6% | 316,700 |
| 2018/05/22 | 3,855 | 3,970 | 3,745 | 3,780 | -135 | -3.4% | 422,600 |
| 2018/05/21 | 3,735 | 3,935 | 3,705 | 3,915 | +160 | +4.3% | 266,200 |
| 2018/05/18 | 3,790 | 3,935 | 3,720 | 3,755 | -65 | -1.7% | 399,800 |
| 2018/05/17 | 3,765 | 3,880 | 3,740 | 3,820 | +15 | +0.4% | 299,200 |
| 2018/05/16 | 3,655 | 3,835 | 3,655 | 3,805 | +135 | +3.7% | 331,100 |
| 2018/05/15 | 3,640 | 3,790 | 3,585 | 3,670 | +10 | +0.3% | 281,700 |
| 2018/05/14 | 3,600 | 3,850 | 3,585 | 3,660 | +5 | +0.1% | 586,200 |
| 2018/05/11 | 3,735 | 3,875 | 3,525 | 3,655 | +480 | +15.1% | 915,700 |
| 2018/05/10 | 3,210 | 3,215 | 3,110 | 3,175 | -25 | -0.8% | 82,200 |
1701～
1750
件表示中 / 2333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 | 109,300円 | +12.6% | +18.9% | 4.12% | 12.27倍 | 3.08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 |
| アバントＧ | 151,100円 | +17.9% | +18.9% | 1.65% | 16.46倍 | 3.96倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エイベックス | 123,600円 | -1.3% | - | 4.05% | 43.66倍 | 1.05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 |
| エムティーアイ | 92,000円 | +6.3% | +2.6% | 1.96% | 24.84倍 | 3.04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 |
| コムチュア | 171,400円 | +10.1% | +7.3% | 2.92% | 16.44倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
