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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,611 | 1,636 | 1,598 | 1,608 | -30 | -1.8% | 294,300 |
2023/03/09 | 1,611 | 1,654 | 1,606 | 1,638 | +28 | +1.7% | 243,500 |
2023/03/08 | 1,640 | 1,645 | 1,605 | 1,610 | -37 | -2.2% | 343,900 |
2023/03/07 | 1,656 | 1,668 | 1,635 | 1,647 | -9 | -0.5% | 207,100 |
2023/03/06 | 1,634 | 1,685 | 1,620 | 1,656 | +34 | +2.1% | 373,100 |
2023/03/03 | 1,621 | 1,639 | 1,606 | 1,622 | -18 | -1.1% | 408,200 |
2023/03/02 | 1,633 | 1,648 | 1,628 | 1,640 | +7 | +0.4% | 203,900 |
2023/03/01 | 1,618 | 1,640 | 1,592 | 1,633 | +5 | +0.3% | 371,100 |
2023/02/28 | 1,590 | 1,628 | 1,573 | 1,628 | +63 | +4% | 458,800 |
2023/02/27 | 1,550 | 1,603 | 1,547 | 1,565 | +15 | +1% | 292,800 |
2023/02/24 | 1,583 | 1,591 | 1,532 | 1,550 | -36 | -2.3% | 392,300 |
2023/02/22 | 1,564 | 1,613 | 1,564 | 1,586 | +22 | +1.4% | 443,700 |
2023/02/21 | 1,620 | 1,623 | 1,500 | 1,564 | -35 | -2.2% | 441,400 |
2023/02/20 | 1,527 | 1,622 | 1,522 | 1,599 | +67 | +4.4% | 472,800 |
2023/02/17 | 1,548 | 1,559 | 1,526 | 1,532 | -22 | -1.4% | 438,500 |
2023/02/16 | 1,478 | 1,570 | 1,469 | 1,554 | +99 | +6.8% | 808,300 |
2023/02/15 | 1,461 | 1,479 | 1,425 | 1,455 | +54 | +3.9% | 669,600 |
2023/02/14 | 1,400 | 1,406 | 1,373 | 1,401 | +15 | +1.1% | 261,600 |
2023/02/13 | 1,379 | 1,389 | 1,363 | 1,386 | +3 | +0.2% | 163,100 |
2023/02/10 | 1,396 | 1,404 | 1,377 | 1,383 | -24 | -1.7% | 132,100 |
2023/02/09 | 1,403 | 1,409 | 1,394 | 1,407 | -9 | -0.6% | 93,300 |
2023/02/08 | 1,423 | 1,430 | 1,396 | 1,416 | -12 | -0.8% | 152,200 |
2023/02/07 | 1,418 | 1,457 | 1,414 | 1,428 | ±0 | ±0% | 164,600 |
2023/02/06 | 1,410 | 1,432 | 1,405 | 1,428 | +20 | +1.4% | 120,600 |
2023/02/03 | 1,410 | 1,424 | 1,392 | 1,408 | -15 | -1.1% | 210,200 |
2023/02/02 | 1,415 | 1,436 | 1,398 | 1,423 | +8 | +0.6% | 229,900 |
2023/02/01 | 1,440 | 1,474 | 1,411 | 1,415 | -31 | -2.1% | 219,200 |
2023/01/31 | 1,445 | 1,462 | 1,431 | 1,446 | +1 | +0.1% | 121,300 |
2023/01/30 | 1,440 | 1,466 | 1,434 | 1,445 | +12 | +0.8% | 171,000 |
2023/01/27 | 1,450 | 1,450 | 1,423 | 1,433 | -24 | -1.6% | 213,000 |
2023/01/26 | 1,471 | 1,496 | 1,457 | 1,457 | -6 | -0.4% | 140,100 |
2023/01/25 | 1,404 | 1,488 | 1,395 | 1,463 | +51 | +3.6% | 357,900 |
2023/01/24 | 1,440 | 1,446 | 1,412 | 1,412 | -25 | -1.7% | 252,600 |
2023/01/23 | 1,497 | 1,503 | 1,437 | 1,437 | -48 | -3.2% | 239,400 |
2023/01/20 | 1,442 | 1,503 | 1,442 | 1,485 | +52 | +3.6% | 560,500 |
2023/01/19 | 1,393 | 1,454 | 1,389 | 1,433 | +30 | +2.1% | 389,400 |
2023/01/18 | 1,375 | 1,413 | 1,359 | 1,403 | +44 | +3.2% | 175,000 |
2023/01/17 | 1,375 | 1,378 | 1,351 | 1,359 | -17 | -1.2% | 116,500 |
2023/01/16 | 1,393 | 1,395 | 1,362 | 1,376 | -22 | -1.6% | 141,000 |
2023/01/13 | 1,400 | 1,409 | 1,383 | 1,398 | +1 | +0.1% | 127,900 |
2023/01/12 | 1,388 | 1,403 | 1,374 | 1,397 | +5 | +0.4% | 144,300 |
2023/01/11 | 1,425 | 1,428 | 1,388 | 1,392 | -28 | -2% | 228,600 |
2023/01/10 | 1,414 | 1,435 | 1,401 | 1,420 | -5 | -0.4% | 166,100 |
2023/01/06 | 1,389 | 1,440 | 1,388 | 1,425 | +25 | +1.8% | 308,900 |
2023/01/05 | 1,405 | 1,414 | 1,379 | 1,400 | -7 | -0.5% | 228,300 |
2023/01/04 | 1,389 | 1,417 | 1,386 | 1,407 | +4 | +0.3% | 362,900 |
2022/12/30 | 1,372 | 1,437 | 1,372 | 1,403 | +38 | +2.8% | 519,000 |
2022/12/29 | 1,342 | 1,377 | 1,339 | 1,365 | +24 | +1.8% | 332,100 |
2022/12/28 | 1,393 | 1,398 | 1,338 | 1,341 | -49 | -3.5% | 420,800 |
2022/12/27 | 1,297 | 1,402 | 1,296 | 1,390 | +106 | +8.3% | 736,900 |
301~
350
件表示中 / 2063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 | 113,200円 | +13.6% | +21.2% | 2.21% | 15.63倍 | 3.80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 |
インテージHD | 141,500円 | +5.1% | +5.6% | 3.04% | 17.98倍 | 1.77倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
プロトコーポ | 135,900円 | +1.4% | -0.6% | 3.68% | 9.82倍 | 1.16倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
JBCC HD | 313,500円 | +2.0% | +14.3% | 3.38% | 13.52倍 | 2.29倍 |
|
ITサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
ACCESS | 138,300円 | +11.6% | - | 0.00% | 248.74倍 | 2.31倍 |
|
IoTデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
市場注目の銘柄
チャート関連のコラム