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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,181 | 1,204 | 1,178 | 1,194 | +4 | +0.3% | 185,500 |
| 2024/10/03 | 1,204 | 1,209 | 1,181 | 1,190 | +13 | +1.1% | 210,900 |
| 2024/10/02 | 1,229 | 1,231 | 1,174 | 1,177 | -67 | -5.4% | 350,000 |
| 2024/10/01 | 1,250 | 1,251 | 1,231 | 1,244 | -7 | -0.6% | 179,500 |
| 2024/09/30 | 1,246 | 1,271 | 1,240 | 1,251 | -37 | -2.9% | 202,400 |
| 2024/09/27 | 1,295 | 1,304 | 1,283 | 1,288 | -6 | -0.5% | 168,800 |
| 2024/09/26 | 1,274 | 1,298 | 1,274 | 1,294 | +27 | +2.1% | 222,200 |
| 2024/09/25 | 1,285 | 1,298 | 1,266 | 1,267 | -28 | -2.2% | 203,000 |
| 2024/09/24 | 1,314 | 1,318 | 1,284 | 1,295 | -16 | -1.2% | 144,200 |
| 2024/09/20 | 1,309 | 1,318 | 1,290 | 1,311 | +6 | +0.5% | 158,800 |
| 2024/09/19 | 1,297 | 1,322 | 1,292 | 1,305 | +19 | +1.5% | 224,400 |
| 2024/09/18 | 1,305 | 1,310 | 1,265 | 1,286 | -16 | -1.2% | 204,700 |
| 2024/09/17 | 1,305 | 1,306 | 1,282 | 1,302 | +13 | +1% | 267,000 |
| 2024/09/13 | 1,294 | 1,299 | 1,271 | 1,289 | -16 | -1.2% | 266,000 |
| 2024/09/12 | 1,297 | 1,308 | 1,284 | 1,305 | +31 | +2.4% | 254,100 |
| 2024/09/11 | 1,314 | 1,314 | 1,266 | 1,274 | -40 | -3% | 241,300 |
| 2024/09/10 | 1,308 | 1,323 | 1,289 | 1,314 | +6 | +0.5% | 180,300 |
| 2024/09/09 | 1,272 | 1,311 | 1,258 | 1,308 | -15 | -1.1% | 244,500 |
| 2024/09/06 | 1,338 | 1,338 | 1,301 | 1,323 | -11 | -0.8% | 195,600 |
| 2024/09/05 | 1,343 | 1,391 | 1,320 | 1,334 | -11 | -0.8% | 310,800 |
| 2024/09/04 | 1,334 | 1,375 | 1,334 | 1,345 | -17 | -1.2% | 222,900 |
| 2024/09/03 | 1,316 | 1,378 | 1,312 | 1,362 | +60 | +4.6% | 414,800 |
| 2024/09/02 | 1,320 | 1,328 | 1,299 | 1,302 | -12 | -0.9% | 116,300 |
| 2024/08/30 | 1,307 | 1,319 | 1,289 | 1,314 | -8 | -0.6% | 212,900 |
| 2024/08/29 | 1,325 | 1,327 | 1,302 | 1,322 | +11 | +0.8% | 175,800 |
| 2024/08/28 | 1,318 | 1,333 | 1,309 | 1,311 | -9 | -0.7% | 156,200 |
| 2024/08/27 | 1,318 | 1,324 | 1,298 | 1,320 | +5 | +0.4% | 264,100 |
| 2024/08/26 | 1,265 | 1,315 | 1,237 | 1,315 | +53 | +4.2% | 310,300 |
| 2024/08/23 | 1,254 | 1,266 | 1,243 | 1,262 | +21 | +1.7% | 172,800 |
| 2024/08/22 | 1,231 | 1,245 | 1,227 | 1,241 | ±0 | ±0% | 175,200 |
| 2024/08/21 | 1,222 | 1,250 | 1,219 | 1,241 | +7 | +0.6% | 193,000 |
| 2024/08/20 | 1,224 | 1,245 | 1,215 | 1,234 | +30 | +2.5% | 212,400 |
| 2024/08/19 | 1,230 | 1,231 | 1,197 | 1,204 | -27 | -2.2% | 269,300 |
| 2024/08/16 | 1,214 | 1,240 | 1,210 | 1,231 | +47 | +4% | 260,600 |
| 2024/08/15 | 1,181 | 1,184 | 1,155 | 1,184 | +14 | +1.2% | 323,300 |
| 2024/08/14 | 1,174 | 1,185 | 1,138 | 1,170 | +10 | +0.9% | 405,100 |
| 2024/08/13 | 1,155 | 1,164 | 1,100 | 1,160 | -24 | -2% | 503,500 |
| 2024/08/09 | 1,207 | 1,217 | 1,172 | 1,184 | +1 | +0.1% | 380,300 |
| 2024/08/08 | 1,160 | 1,200 | 1,148 | 1,183 | +10 | +0.9% | 286,400 |
| 2024/08/07 | 1,126 | 1,199 | 1,126 | 1,173 | +3 | +0.3% | 448,500 |
| 2024/08/06 | 1,126 | 1,204 | 1,126 | 1,170 | +134 | +12.9% | 488,800 |
| 2024/08/05 | 1,150 | 1,174 | 1,009 | 1,036 | -185 | -15.2% | 679,000 |
| 2024/08/02 | 1,247 | 1,262 | 1,220 | 1,221 | -56 | -4.4% | 523,800 |
| 2024/08/01 | 1,313 | 1,318 | 1,269 | 1,277 | -65 | -4.8% | 524,800 |
| 2024/07/31 | 1,345 | 1,357 | 1,325 | 1,342 | -1 | -0.1% | 326,800 |
| 2024/07/30 | 1,375 | 1,375 | 1,331 | 1,343 | -33 | -2.4% | 210,200 |
| 2024/07/29 | 1,365 | 1,384 | 1,356 | 1,376 | +21 | +1.5% | 288,200 |
| 2024/07/26 | 1,348 | 1,373 | 1,341 | 1,355 | -3 | -0.2% | 294,300 |
| 2024/07/25 | 1,368 | 1,388 | 1,353 | 1,358 | -21 | -1.5% | 299,300 |
| 2024/07/24 | 1,402 | 1,410 | 1,369 | 1,379 | -27 | -1.9% | 355,500 |
151～
200
件表示中 / 2299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 | 116,000円 | +12.6% | +18.9% | 3.88% | 13.02倍 | 3.27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 |
| スマレジ | 315,500円 | +27.5% | +19.9% | 0.48% | 38.17倍 | 8.91倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 322,500円 | +13.9% | +19.8% | 3.63% | 13.80倍 | 4.50倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ミロク情報 | 178,900円 | +6.2% | +6.4% | 3.35% | 10.93倍 | 1.83倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| アバントＧ | 150,400円 | +17.9% | +18.9% | 1.66% | 16.39倍 | 3.95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 |
市場注目の銘柄
チャート関連のコラム
