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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,402 | 1,410 | 1,369 | 1,379 | -27 | -1.9% | 355,500 |
| 2024/07/23 | 1,395 | 1,416 | 1,388 | 1,406 | -8 | -0.6% | 440,800 |
| 2024/07/22 | 1,440 | 1,447 | 1,401 | 1,414 | +22 | +1.6% | 536,700 |
| 2024/07/19 | 1,390 | 1,424 | 1,382 | 1,392 | -18 | -1.3% | 443,500 |
| 2024/07/18 | 1,357 | 1,430 | 1,356 | 1,410 | +61 | +4.5% | 707,800 |
| 2024/07/17 | 1,344 | 1,355 | 1,325 | 1,349 | +18 | +1.4% | 280,700 |
| 2024/07/16 | 1,376 | 1,394 | 1,328 | 1,331 | -38 | -2.8% | 474,900 |
| 2024/07/12 | 1,287 | 1,369 | 1,284 | 1,369 | +80 | +6.2% | 601,100 |
| 2024/07/11 | 1,313 | 1,319 | 1,282 | 1,289 | -15 | -1.2% | 322,800 |
| 2024/07/10 | 1,320 | 1,332 | 1,292 | 1,304 | -14 | -1.1% | 344,200 |
| 2024/07/09 | 1,298 | 1,330 | 1,286 | 1,318 | +21 | +1.6% | 384,500 |
| 2024/07/08 | 1,295 | 1,318 | 1,288 | 1,297 | +6 | +0.5% | 478,000 |
| 2024/07/05 | 1,325 | 1,329 | 1,283 | 1,291 | -20 | -1.5% | 430,400 |
| 2024/07/04 | 1,345 | 1,356 | 1,296 | 1,311 | -21 | -1.6% | 596,900 |
| 2024/07/03 | 1,286 | 1,332 | 1,271 | 1,332 | +46 | +3.6% | 718,000 |
| 2024/07/02 | 1,249 | 1,289 | 1,238 | 1,286 | +52 | +4.2% | 681,200 |
| 2024/07/01 | 1,248 | 1,262 | 1,231 | 1,234 | -8 | -0.6% | 277,900 |
| 2024/06/28 | 1,236 | 1,248 | 1,226 | 1,242 | -12 | -1% | 440,500 |
| 2024/06/27 | 1,183 | 1,254 | 1,183 | 1,254 | +54 | +4.5% | 945,700 |
| 2024/06/26 | 1,217 | 1,235 | 1,196 | 1,200 | -17 | -1.4% | 769,500 |
| 2024/06/25 | 1,218 | 1,225 | 1,183 | 1,217 | -1 | -0.1% | 829,200 |
| 2024/06/24 | 1,202 | 1,259 | 1,195 | 1,218 | +76 | +6.7% | 2,034,900 |
| 2024/06/21 | 1,151 | 1,172 | 1,139 | 1,142 | +6 | +0.5% | 467,000 |
| 2024/06/20 | 1,123 | 1,137 | 1,117 | 1,136 | +9 | +0.8% | 271,600 |
| 2024/06/19 | 1,130 | 1,149 | 1,126 | 1,127 | -14 | -1.2% | 367,200 |
| 2024/06/18 | 1,157 | 1,169 | 1,131 | 1,141 | -29 | -2.5% | 506,300 |
| 2024/06/17 | 1,222 | 1,225 | 1,161 | 1,170 | -45 | -3.7% | 558,700 |
| 2024/06/14 | 1,202 | 1,250 | 1,200 | 1,215 | +7 | +0.6% | 683,900 |
| 2024/06/13 | 1,174 | 1,214 | 1,163 | 1,208 | +41 | +3.5% | 414,700 |
| 2024/06/12 | 1,173 | 1,184 | 1,165 | 1,167 | -6 | -0.5% | 242,200 |
| 2024/06/11 | 1,190 | 1,206 | 1,169 | 1,173 | -24 | -2% | 275,000 |
| 2024/06/10 | 1,190 | 1,212 | 1,185 | 1,197 | -1 | -0.1% | 185,700 |
| 2024/06/07 | 1,190 | 1,201 | 1,185 | 1,198 | +3 | +0.3% | 234,600 |
| 2024/06/06 | 1,232 | 1,237 | 1,195 | 1,195 | -43 | -3.5% | 298,900 |
| 2024/06/05 | 1,228 | 1,251 | 1,228 | 1,238 | +6 | +0.5% | 343,500 |
| 2024/06/04 | 1,201 | 1,246 | 1,201 | 1,232 | +34 | +2.8% | 489,600 |
| 2024/06/03 | 1,162 | 1,204 | 1,154 | 1,198 | +66 | +5.8% | 549,100 |
| 2024/05/31 | 1,149 | 1,157 | 1,108 | 1,132 | -14 | -1.2% | 2,042,600 |
| 2024/05/30 | 1,139 | 1,157 | 1,126 | 1,146 | -11 | -1% | 337,000 |
| 2024/05/29 | 1,185 | 1,197 | 1,155 | 1,157 | -42 | -3.5% | 355,200 |
| 2024/05/28 | 1,243 | 1,246 | 1,188 | 1,199 | -34 | -2.8% | 538,100 |
| 2024/05/27 | 1,243 | 1,250 | 1,215 | 1,233 | -13 | -1% | 417,300 |
| 2024/05/24 | 1,244 | 1,266 | 1,234 | 1,246 | -16 | -1.3% | 448,300 |
| 2024/05/23 | 1,255 | 1,288 | 1,250 | 1,262 | -9 | -0.7% | 358,700 |
| 2024/05/22 | 1,268 | 1,298 | 1,254 | 1,271 | +22 | +1.8% | 398,600 |
| 2024/05/21 | 1,284 | 1,286 | 1,249 | 1,249 | -20 | -1.6% | 374,400 |
| 2024/05/20 | 1,226 | 1,292 | 1,222 | 1,269 | +31 | +2.5% | 872,700 |
| 2024/05/17 | 1,161 | 1,249 | 1,145 | 1,238 | +61 | +5.2% | 1,184,500 |
| 2024/05/16 | 1,202 | 1,216 | 1,130 | 1,177 | +54 | +4.8% | 1,126,000 |
| 2024/05/15 | 1,165 | 1,165 | 1,104 | 1,123 | -38 | -3.3% | 956,100 |
201～
250
件表示中 / 2300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 |
| 福井コンピ | 304,000円 | +5.9% | +7.2% | 2.40% | 14.59倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ベース | 333,000円 | +13.9% | +19.8% | 3.51% | 14.25倍 | 4.65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 | 182,700円 | +6.2% | +6.4% | 3.28% | 11.17倍 | 1.87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 | 149,400円 | +17.9% | +18.9% | 1.67% | 16.27倍 | 3.92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
