ビジュアル・プロセッシング・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,507 | 1,520 | 1,492 | 1,495 | -5 | -0.3% | 4,400 |
| 2025/07/03 | 1,500 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 6,800 |
| 2025/07/02 | 1,500 | 1,525 | 1,500 | 1,500 | -40 | -2.6% | 4,800 |
| 2025/07/01 | 1,493 | 1,540 | 1,493 | 1,540 | +48 | +3.2% | 8,600 |
| 2025/06/30 | 1,508 | 1,525 | 1,490 | 1,492 | +8 | +0.5% | 7,100 |
| 2025/06/27 | 1,484 | 1,526 | 1,484 | 1,484 | +1 | +0.1% | 2,600 |
| 2025/06/26 | 1,545 | 1,550 | 1,483 | 1,483 | -35 | -2.3% | 10,500 |
| 2025/06/25 | 1,513 | 1,521 | 1,482 | 1,518 | +4 | +0.3% | 14,100 |
| 2025/06/24 | 1,506 | 1,527 | 1,501 | 1,514 | +13 | +0.9% | 6,400 |
| 2025/06/23 | 1,549 | 1,549 | 1,497 | 1,501 | -36 | -2.3% | 8,500 |
| 2025/06/20 | 1,553 | 1,570 | 1,530 | 1,537 | -15 | -1% | 10,300 |
| 2025/06/19 | 1,520 | 1,579 | 1,514 | 1,552 | +39 | +2.6% | 10,100 |
| 2025/06/18 | 1,520 | 1,554 | 1,506 | 1,513 | -6 | -0.4% | 6,600 |
| 2025/06/17 | 1,499 | 1,544 | 1,492 | 1,519 | +18 | +1.2% | 9,700 |
| 2025/06/16 | 1,510 | 1,531 | 1,501 | 1,501 | -2 | -0.1% | 5,300 |
| 2025/06/13 | 1,620 | 1,620 | 1,502 | 1,503 | -107 | -6.6% | 31,000 |
| 2025/06/12 | 1,560 | 1,633 | 1,552 | 1,610 | +63 | +4.1% | 37,900 |
| 2025/06/11 | 1,558 | 1,585 | 1,540 | 1,547 | -12 | -0.8% | 9,700 |
| 2025/06/10 | 1,501 | 1,570 | 1,501 | 1,559 | +64 | +4.3% | 23,200 |
| 2025/06/09 | 1,490 | 1,514 | 1,475 | 1,495 | +1 | +0.1% | 17,000 |
| 2025/06/06 | 1,540 | 1,569 | 1,490 | 1,494 | -49 | -3.2% | 41,100 |
| 2025/06/05 | 1,528 | 1,575 | 1,487 | 1,543 | +18 | +1.2% | 21,400 |
| 2025/06/04 | 1,475 | 1,549 | 1,475 | 1,525 | +50 | +3.4% | 6,000 |
| 2025/06/03 | 1,472 | 1,502 | 1,471 | 1,475 | -7 | -0.5% | 2,500 |
| 2025/06/02 | 1,548 | 1,548 | 1,473 | 1,482 | -37 | -2.4% | 6,200 |
| 2025/05/30 | 1,556 | 1,585 | 1,517 | 1,519 | -29 | -1.9% | 9,800 |
| 2025/05/29 | 1,528 | 1,566 | 1,504 | 1,548 | -2 | -0.1% | 16,600 |
| 2025/05/28 | 1,620 | 1,620 | 1,541 | 1,550 | -62 | -3.8% | 19,200 |
| 2025/05/27 | 1,528 | 1,631 | 1,528 | 1,612 | +87 | +5.7% | 59,000 |
| 2025/05/26 | 1,442 | 1,534 | 1,442 | 1,525 | +113 | +8% | 43,400 |
| 2025/05/23 | 1,415 | 1,442 | 1,396 | 1,412 | -11 | -0.8% | 8,800 |
| 2025/05/22 | 1,407 | 1,444 | 1,407 | 1,423 | -14 | -1% | 9,700 |
| 2025/05/21 | 1,423 | 1,476 | 1,400 | 1,437 | +17 | +1.2% | 19,700 |
| 2025/05/20 | 1,400 | 1,425 | 1,400 | 1,420 | +26 | +1.9% | 7,400 |
| 2025/05/19 | 1,420 | 1,430 | 1,368 | 1,394 | -1 | -0.1% | 19,300 |
| 2025/05/16 | 1,355 | 1,395 | 1,316 | 1,395 | +44 | +3.3% | 14,200 |
| 2025/05/15 | 1,417 | 1,420 | 1,351 | 1,351 | -81 | -5.7% | 26,000 |
| 2025/05/14 | 1,491 | 1,491 | 1,432 | 1,432 | -73 | -4.9% | 18,200 |
| 2025/05/13 | 1,486 | 1,665 | 1,435 | 1,505 | +48 | +3.3% | 137,500 |
| 2025/05/12 | 1,442 | 1,466 | 1,413 | 1,457 | +15 | +1% | 9,300 |
| 2025/05/09 | 1,452 | 1,480 | 1,442 | 1,442 | -27 | -1.8% | 8,600 |
| 2025/05/08 | 1,511 | 1,511 | 1,446 | 1,469 | -56 | -3.7% | 24,900 |
| 2025/05/07 | 1,556 | 1,556 | 1,511 | 1,525 | -9 | -0.6% | 9,800 |
| 2025/05/02 | 1,636 | 1,637 | 1,534 | 1,534 | -102 | -6.2% | 41,000 |
| 2025/05/01 | 1,690 | 1,690 | 1,608 | 1,636 | -54 | -3.2% | 37,100 |
| 2025/04/30 | 1,600 | 1,697 | 1,600 | 1,690 | +97 | +6.1% | 59,900 |
| 2025/04/28 | 1,585 | 1,602 | 1,540 | 1,593 | +27 | +1.7% | 33,500 |
| 2025/04/25 | 1,564 | 1,620 | 1,550 | 1,566 | +7 | +0.4% | 43,000 |
| 2025/04/24 | 1,566 | 1,588 | 1,510 | 1,559 | -14 | -0.9% | 36,500 |
| 2025/04/23 | 1,623 | 1,680 | 1,525 | 1,573 | -34 | -2.1% | 62,100 |
1～
50
件表示中 / 71件
類似銘柄と比較する
現在ご覧いただいている「ＶＰＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＰＪ | 149,500円 | +12.3% | +21.2% | 1.05% | 19.11倍 | 3.18倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| アイフリーク | 11,700円 | -9.4% | - | 0.00% | - | 3.74倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ファインズ | 53,500円 | -2.9% | -3.2% | 0.00% | 11.07倍 | 1.16倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| ＡＳＪ | 30,600円 | +2.2% | -32.5% | 0.65% | 34.77倍 | 0.84倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ＧＳＩ | 121,200円 | +5.9% | -28.4% | 4.70% | 12.30倍 | 1.11倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
市場注目の銘柄
チャート関連のコラム
