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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,010 | 1,046 | 1,003 | 1,026 | +23 | +2.3% | 27,100 |
| 2025/04/24 | 1,011 | 1,019 | 1,003 | 1,003 | ±0 | ±0% | 8,800 |
| 2025/04/23 | 1,030 | 1,034 | 1,001 | 1,003 | -15 | -1.5% | 16,800 |
| 2025/04/22 | 1,049 | 1,194 | 997 | 1,018 | -27 | -2.6% | 323,900 |
| 2025/04/21 | 1,038 | 1,067 | 1,033 | 1,045 | +7 | +0.7% | 13,800 |
| 2025/04/18 | 1,018 | 1,068 | 1,018 | 1,038 | +20 | +2% | 25,000 |
| 2025/04/17 | 998 | 1,030 | 992 | 1,018 | +20 | +2% | 23,500 |
| 2025/04/16 | 1,100 | 1,249 | 990 | 998 | -103 | -9.4% | 375,900 |
| 2025/04/15 | 1,050 | 1,185 | 1,035 | 1,101 | +70 | +6.8% | 84,300 |
| 2025/04/14 | 1,059 | 1,064 | 1,031 | 1,031 | +19 | +1.9% | 8,800 |
| 2025/04/11 | 945 | 1,040 | 942 | 1,012 | +22 | +2.2% | 23,100 |
| 2025/04/10 | 971 | 1,012 | 923 | 990 | +100 | +11.2% | 21,500 |
| 2025/04/09 | 915 | 933 | 854 | 890 | -40 | -4.3% | 15,400 |
| 2025/04/08 | 949 | 962 | 901 | 930 | +116 | +14.3% | 31,100 |
| 2025/04/07 | 817 | 868 | 814 | 814 | -150 | -15.6% | 51,200 |
| 2025/04/04 | 1,006 | 1,024 | 900 | 964 | -60 | -5.9% | 48,300 |
| 2025/04/03 | 969 | 1,042 | 969 | 1,024 | -35 | -3.3% | 38,900 |
| 2025/04/02 | 1,104 | 1,115 | 1,042 | 1,059 | -59 | -5.3% | 28,100 |
| 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 |
51～
100
件表示中 / 129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 | 101,000円 | +16.7% | +26.9% | 0.00% | 28.02倍 | 3.19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 |
| ボルテージ | 26,200円 | -13.2% | +233.3% | 0.00% | 33.68倍 | 0.78倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| アイズ | 165,500円 | +1.3% | +2.6% | 0.00% | 62.31倍 | 2.53倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ＶＡＬＵＥＮＥＸ | 56,700円 | -5.7% | - | 0.00% | - | 2.44倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| コラボス | 32,100円 | -12.4% | -83.3% | 0.00% | 93.31倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
市場注目の銘柄
チャート関連のコラム
