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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,737.5 | 1,780 | 1,717.5 | 1,740 | +5 | +0.3% | 281,800 |
| 2017/01/31 | 1,720 | 1,757.5 | 1,715 | 1,735 | +20 | +1.2% | 254,000 |
| 2017/01/30 | 1,702.5 | 1,735 | 1,682.5 | 1,715 | -7.5 | -0.4% | 474,200 |
| 2017/01/27 | 1,727.5 | 1,767.5 | 1,717.5 | 1,722.5 | -27.5 | -1.6% | 196,800 |
| 2017/01/26 | 1,777.5 | 1,787.5 | 1,707.5 | 1,750 | -15 | -0.8% | 295,800 |
| 2017/01/25 | 1,750 | 1,802.5 | 1,732.5 | 1,765 | +50 | +2.9% | 308,600 |
| 2017/01/24 | 1,662.5 | 1,737.5 | 1,650 | 1,715 | +45 | +2.7% | 188,400 |
| 2017/01/23 | 1,645 | 1,695 | 1,620 | 1,670 | +15 | +0.9% | 142,600 |
| 2017/01/20 | 1,620 | 1,667.5 | 1,592.5 | 1,655 | +27.5 | +1.7% | 179,600 |
| 2017/01/19 | 1,692.5 | 1,692.5 | 1,617.5 | 1,627.5 | -40 | -2.4% | 221,200 |
| 2017/01/18 | 1,622.5 | 1,707.5 | 1,622.5 | 1,667.5 | +45 | +2.8% | 366,600 |
| 2017/01/17 | 1,755 | 1,777.5 | 1,610 | 1,622.5 | -132.5 | -7.5% | 471,400 |
| 2017/01/16 | 1,677.5 | 1,785 | 1,632.5 | 1,755 | +100 | +6% | 392,800 |
| 2017/01/13 | 1,562.5 | 1,657.5 | 1,562.5 | 1,655 | +57.5 | +3.6% | 254,000 |
| 2017/01/12 | 1,600 | 1,625 | 1,575 | 1,597.5 | -15 | -0.9% | 248,600 |
| 2017/01/11 | 1,622.5 | 1,637.5 | 1,560 | 1,612.5 | -12.5 | -0.8% | 242,000 |
| 2017/01/10 | 1,672.5 | 1,690 | 1,595 | 1,625 | -30 | -1.8% | 377,600 |
| 2017/01/06 | 1,550 | 1,660 | 1,550 | 1,655 | +85 | +5.4% | 332,400 |
| 2017/01/05 | 1,560 | 1,587.5 | 1,540 | 1,570 | +17.5 | +1.1% | 296,000 |
| 2017/01/04 | 1,580 | 1,670 | 1,515 | 1,552.5 | +7.5 | +0.5% | 635,600 |
| 2016/12/30 | 1,473.5 | 1,552.5 | 1,464.5 | 1,545 | +71.5 | +4.9% | 511,000 |
| 2016/12/29 | 1,500 | 1,545 | 1,450 | 1,473.5 | -17 | -1.1% | 291,800 |
| 2016/12/28 | 1,414.5 | 1,495 | 1,403 | 1,490.5 | +93.5 | +6.7% | 280,200 |
| 2016/12/27 | 1,376.5 | 1,409 | 1,360 | 1,397 | +20.5 | +1.5% | 157,200 |
| 2016/12/26 | 1,414.5 | 1,414.5 | 1,351 | 1,376.5 | -14.5 | -1% | 240,800 |
| 2016/12/22 | 1,320.5 | 1,400 | 1,303.5 | 1,391 | +92 | +7.1% | 386,600 |
| 2016/12/21 | 1,297.5 | 1,359.5 | 1,290 | 1,299 | +17.5 | +1.4% | 229,400 |
| 2016/12/20 | 1,261 | 1,300 | 1,261 | 1,281.5 | +13 | +1% | 187,600 |
| 2016/12/19 | 1,290 | 1,292 | 1,246 | 1,268.5 | -20.5 | -1.6% | 178,600 |
| 2016/12/16 | 1,323.5 | 1,323.5 | 1,288.5 | 1,289 | -34.5 | -2.6% | 146,600 |
| 2016/12/15 | 1,325 | 1,350 | 1,255.5 | 1,323.5 | +31 | +2.4% | 462,000 |
| 2016/12/14 | 1,285.5 | 1,299.5 | 1,250.5 | 1,292.5 | +5.5 | +0.4% | 149,400 |
| 2016/12/13 | 1,299.5 | 1,317.5 | 1,256.5 | 1,287 | +5 | +0.4% | 95,000 |
| 2016/12/12 | 1,287.5 | 1,303.5 | 1,240.5 | 1,282 | -5.5 | -0.4% | 83,800 |
| 2016/12/09 | 1,214.5 | 1,314.5 | 1,206.5 | 1,287.5 | +57.5 | +4.7% | 231,000 |
| 2016/12/08 | 1,270.5 | 1,276.5 | 1,230 | 1,230 | -65.5 | -5.1% | 284,800 |
| 2016/12/07 | 1,316 | 1,338.5 | 1,260 | 1,295.5 | -35 | -2.6% | 211,200 |
| 2016/12/06 | 1,425 | 1,426 | 1,326 | 1,330.5 | -60.5 | -4.3% | 207,800 |
| 2016/12/05 | 1,387 | 1,402.5 | 1,366 | 1,391 | +29 | +2.1% | 121,800 |
| 2016/12/02 | 1,380 | 1,409 | 1,344 | 1,362 | -7 | -0.5% | 109,200 |
| 2016/12/01 | 1,426.5 | 1,435 | 1,355 | 1,369 | -51 | -3.6% | 157,600 |
| 2016/11/30 | 1,427 | 1,427 | 1,400 | 1,420 | +6.5 | +0.5% | 69,800 |
| 2016/11/29 | 1,420 | 1,427.5 | 1,395 | 1,413.5 | -5 | -0.4% | 93,400 |
| 2016/11/28 | 1,375.5 | 1,423 | 1,330.5 | 1,418.5 | +43 | +3.1% | 154,200 |
| 2016/11/25 | 1,413 | 1,413 | 1,330.5 | 1,375.5 | -49.5 | -3.5% | 229,800 |
| 2016/11/24 | 1,462 | 1,474 | 1,425 | 1,425 | -12 | -0.8% | 155,800 |
| 2016/11/22 | 1,439.5 | 1,439.5 | 1,390 | 1,437 | +15 | +1.1% | 157,600 |
| 2016/11/21 | 1,445 | 1,474.5 | 1,400 | 1,422 | -14.5 | -1% | 242,200 |
| 2016/11/18 | 1,322.5 | 1,437.5 | 1,310 | 1,436.5 | +109 | +8.2% | 424,200 |
| 2016/11/17 | 1,355 | 1,355 | 1,308 | 1,327.5 | -32.5 | -2.4% | 176,600 |
2001～
2050
件表示中 / 2272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 | 106,800円 | +12.6% | +18.9% | 4.21% | 11.93倍 | 2.99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 |
| オークネット | 110,600円 | +5.5% | -16.5% | 3.44% | 13.43倍 | 1.92倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| スマレジ | 276,100円 | +27.5% | +19.9% | 0.54% | 33.41倍 | 7.80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 |
| プラスアルファ | 126,900円 | +27.4% | +23.3% | 1.42% | 13.26倍 | 4.28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 |
| ミロク情報 | 162,700円 | +3.5% | +7.0% | 3.38% | 10.97倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
