ｖｉｓｕｍｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,162 | 1,162 | 1,110 | 1,118 | -44 | -3.8% | 19,100 |
| 2025/03/31 | 1,207 | 1,207 | 1,155 | 1,162 | -65 | -5.3% | 23,800 |
| 2025/03/28 | 1,255 | 1,260 | 1,227 | 1,227 | -28 | -2.2% | 9,800 |
| 2025/03/27 | 1,280 | 1,315 | 1,255 | 1,255 | -25 | -2% | 23,100 |
| 2025/03/26 | 1,283 | 1,292 | 1,275 | 1,280 | -8 | -0.6% | 10,600 |
| 2025/03/25 | 1,297 | 1,297 | 1,274 | 1,288 | ±0 | ±0% | 5,900 |
| 2025/03/24 | 1,304 | 1,305 | 1,284 | 1,288 | -8 | -0.6% | 5,200 |
| 2025/03/21 | 1,283 | 1,306 | 1,277 | 1,296 | +13 | +1% | 12,900 |
| 2025/03/19 | 1,305 | 1,316 | 1,283 | 1,283 | -25 | -1.9% | 11,800 |
| 2025/03/18 | 1,322 | 1,336 | 1,306 | 1,308 | -14 | -1.1% | 13,700 |
| 2025/03/17 | 1,331 | 1,362 | 1,305 | 1,322 | +21 | +1.6% | 16,700 |
| 2025/03/14 | 1,315 | 1,315 | 1,284 | 1,301 | +6 | +0.5% | 20,300 |
| 2025/03/13 | 1,274 | 1,325 | 1,274 | 1,295 | +21 | +1.6% | 14,900 |
| 2025/03/12 | 1,276 | 1,305 | 1,274 | 1,274 | -2 | -0.2% | 13,100 |
| 2025/03/11 | 1,250 | 1,276 | 1,228 | 1,276 | +11 | +0.9% | 28,900 |
| 2025/03/10 | 1,293 | 1,293 | 1,261 | 1,265 | -13 | -1% | 14,900 |
| 2025/03/07 | 1,279 | 1,309 | 1,273 | 1,278 | -38 | -2.9% | 17,200 |
| 2025/03/06 | 1,351 | 1,363 | 1,272 | 1,316 | -35 | -2.6% | 47,200 |
| 2025/03/05 | 1,339 | 1,351 | 1,328 | 1,351 | -4 | -0.3% | 14,100 |
| 2025/03/04 | 1,328 | 1,359 | 1,320 | 1,355 | -3 | -0.2% | 19,000 |
| 2025/03/03 | 1,359 | 1,377 | 1,332 | 1,358 | +43 | +3.3% | 26,800 |
| 2025/02/28 | 1,420 | 1,420 | 1,300 | 1,315 | -128 | -8.9% | 82,600 |
| 2025/02/27 | 1,441 | 1,453 | 1,425 | 1,443 | +14 | +1% | 20,000 |
| 2025/02/26 | 1,441 | 1,455 | 1,410 | 1,429 | -26 | -1.8% | 40,400 |
| 2025/02/25 | 1,481 | 1,495 | 1,444 | 1,455 | -66 | -4.3% | 49,700 |
| 2025/02/21 | 1,590 | 1,637 | 1,521 | 1,521 | -79 | -4.9% | 100,300 |
| 2025/02/20 | 1,608 | 1,701 | 1,542 | 1,600 | +32 | +2% | 235,700 |
| 2025/02/19 | 1,515 | 1,588 | 1,459 | 1,568 | +59 | +3.9% | 89,200 |
| 2025/02/18 | 1,477 | 1,517 | 1,469 | 1,509 | +48 | +3.3% | 33,700 |
| 2025/02/17 | 1,450 | 1,510 | 1,438 | 1,461 | +8 | +0.6% | 35,600 |
| 2025/02/14 | 1,476 | 1,485 | 1,439 | 1,453 | -14 | -1% | 43,700 |
| 2025/02/13 | 1,540 | 1,590 | 1,467 | 1,467 | -41 | -2.7% | 76,800 |
| 2025/02/12 | 1,488 | 1,508 | 1,450 | 1,508 | +35 | +2.4% | 51,000 |
| 2025/02/10 | 1,405 | 1,478 | 1,405 | 1,473 | +42 | +2.9% | 69,500 |
| 2025/02/07 | 1,477 | 1,498 | 1,431 | 1,431 | -64 | -4.3% | 71,200 |
| 2025/02/06 | 1,509 | 1,518 | 1,451 | 1,495 | -14 | -0.9% | 95,900 |
| 2025/02/05 | 1,558 | 1,589 | 1,480 | 1,509 | -80 | -5% | 160,700 |
| 2025/02/04 | 1,730 | 1,740 | 1,575 | 1,589 | -88 | -5.2% | 206,000 |
| 2025/02/03 | 1,528 | 1,717 | 1,510 | 1,677 | -171 | -9.3% | 423,400 |
| 2025/01/31 | 1,826 | 1,848 | 1,750 | 1,848 | +102 | +5.8% | 339,900 |
| 2025/01/30 | 1,600 | 1,746 | 1,562 | 1,746 | +126 | +7.8% | 213,200 |
| 2025/01/29 | 1,671 | 1,781 | 1,571 | 1,620 | -75 | -4.4% | 314,400 |
| 2025/01/28 | 1,655 | 1,850 | 1,637 | 1,695 | -18 | -1.1% | 662,300 |
| 2025/01/27 | 1,536 | 1,762 | 1,523 | 1,713 | +223 | +15% | 717,900 |
| 2025/01/24 | 1,403 | 1,507 | 1,396 | 1,490 | +77 | +5.4% | 151,800 |
| 2025/01/23 | 1,448 | 1,458 | 1,401 | 1,413 | -31 | -2.1% | 66,300 |
| 2025/01/22 | 1,404 | 1,448 | 1,391 | 1,444 | +31 | +2.2% | 154,100 |
| 2025/01/21 | 1,483 | 1,483 | 1,401 | 1,413 | -70 | -4.7% | 164,400 |
| 2025/01/20 | 1,550 | 1,570 | 1,483 | 1,483 | -66 | -4.3% | 212,700 |
| 2025/01/17 | 1,606 | 1,635 | 1,522 | 1,549 | -170 | -9.9% | 633,700 |
1～
50
件表示中 / 61件
類似銘柄と比較する
現在ご覧いただいている「ｖｉｓｕｍｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｖｉｓｕｍｏ | 111,800円 | +21.1% | +205.3% | 0.00% | 44.63倍 | 4.58倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| ネクストウェア | 14,200円 | +6.4% | - | 0.00% | 179.75倍 | 1.52倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| 協立情報 | 153,200円 | +0.6% | +24.6% | 3.59% | 7.98倍 | 0.91倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| Ｊ・エスコムＨＤ | 15,700円 | +0.8% | - | 0.00% | - | 9.03倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| モビルス | 30,100円 | +28.4% | - | 0.00% | - | 1.44倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
