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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,780 | 1,792.5 | 1,762.5 | 1,792.5 | +22.5 | +1.3% | 154,800 |
| 2017/02/15 | 1,770 | 1,812.5 | 1,745 | 1,770 | +10 | +0.6% | 245,600 |
| 2017/02/14 | 1,785 | 1,795 | 1,742.5 | 1,760 | -20 | -1.1% | 220,800 |
| 2017/02/13 | 1,825 | 1,832.5 | 1,762.5 | 1,780 | -2.5 | -0.1% | 234,600 |
| 2017/02/10 | 1,742.5 | 1,835 | 1,732.5 | 1,782.5 | +122.5 | +7.4% | 636,400 |
| 2017/02/09 | 1,670 | 1,715 | 1,632.5 | 1,660 | -5 | -0.3% | 220,400 |
| 2017/02/08 | 1,715 | 1,735 | 1,562.5 | 1,665 | -67.5 | -3.9% | 472,600 |
| 2017/02/07 | 1,807.5 | 1,807.5 | 1,707.5 | 1,732.5 | -85 | -4.7% | 398,400 |
| 2017/02/06 | 1,850 | 1,875 | 1,787.5 | 1,817.5 | +20 | +1.1% | 343,200 |
| 2017/02/03 | 1,842.5 | 1,895 | 1,755 | 1,797.5 | -25 | -1.4% | 369,000 |
| 2017/02/02 | 1,752.5 | 1,910 | 1,742.5 | 1,822.5 | +82.5 | +4.7% | 641,600 |
| 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 |
2051～
2100
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
