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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,515 | 1,533 | 1,515 | 1,530 | +15 | +1% | 5,000 |
| 2025/08/20 | 1,515 | 1,521 | 1,513 | 1,515 | -1 | -0.1% | 1,400 |
| 2025/08/19 | 1,517 | 1,519 | 1,506 | 1,516 | -7 | -0.5% | 2,100 |
| 2025/08/18 | 1,500 | 1,523 | 1,500 | 1,523 | +22 | +1.5% | 3,800 |
| 2025/08/15 | 1,505 | 1,514 | 1,499 | 1,501 | -4 | -0.3% | 3,200 |
| 2025/08/14 | 1,523 | 1,523 | 1,500 | 1,505 | -32 | -2.1% | 11,700 |
| 2025/08/13 | 1,524 | 1,540 | 1,521 | 1,537 | -3 | -0.2% | 5,300 |
| 2025/08/12 | 1,579 | 1,609 | 1,521 | 1,540 | -15 | -1% | 25,700 |
| 2025/08/08 | 1,534 | 1,555 | 1,530 | 1,555 | +8 | +0.5% | 8,500 |
| 2025/08/07 | 1,535 | 1,559 | 1,527 | 1,547 | +7 | +0.5% | 6,200 |
| 2025/08/06 | 1,548 | 1,560 | 1,540 | 1,540 | -22 | -1.4% | 3,200 |
| 2025/08/05 | 1,553 | 1,567 | 1,541 | 1,562 | -11 | -0.7% | 4,700 |
| 2025/08/04 | 1,580 | 1,580 | 1,561 | 1,573 | -7 | -0.4% | 3,300 |
| 2025/08/01 | 1,567 | 1,586 | 1,545 | 1,580 | +12 | +0.8% | 4,100 |
| 2025/07/31 | 1,571 | 1,572 | 1,547 | 1,568 | +22 | +1.4% | 5,900 |
| 2025/07/30 | 1,589 | 1,589 | 1,546 | 1,546 | -20 | -1.3% | 4,300 |
| 2025/07/29 | 1,586 | 1,586 | 1,555 | 1,566 | +10 | +0.6% | 4,600 |
| 2025/07/28 | 1,596 | 1,598 | 1,554 | 1,556 | -21 | -1.3% | 6,200 |
| 2025/07/25 | 1,562 | 1,578 | 1,542 | 1,577 | +14 | +0.9% | 13,000 |
| 2025/07/24 | 1,530 | 1,566 | 1,525 | 1,563 | +44 | +2.9% | 9,100 |
| 2025/07/23 | 1,500 | 1,536 | 1,500 | 1,519 | +23 | +1.5% | 6,500 |
| 2025/07/22 | 1,505 | 1,529 | 1,493 | 1,496 | -7 | -0.5% | 5,600 |
| 2025/07/18 | 1,550 | 1,550 | 1,503 | 1,503 | -19 | -1.2% | 3,400 |
| 2025/07/17 | 1,526 | 1,563 | 1,522 | 1,522 | -5 | -0.3% | 9,000 |
| 2025/07/16 | 1,500 | 1,534 | 1,492 | 1,527 | +27 | +1.8% | 6,200 |
| 2025/07/15 | 1,552 | 1,553 | 1,500 | 1,500 | -71 | -4.5% | 12,400 |
| 2025/07/14 | 1,574 | 1,575 | 1,551 | 1,571 | +3 | +0.2% | 3,700 |
| 2025/07/11 | 1,569 | 1,574 | 1,556 | 1,568 | -2 | -0.1% | 4,900 |
| 2025/07/10 | 1,576 | 1,576 | 1,535 | 1,570 | -6 | -0.4% | 5,100 |
| 2025/07/09 | 1,532 | 1,576 | 1,532 | 1,576 | +44 | +2.9% | 13,200 |
| 2025/07/08 | 1,532 | 1,552 | 1,531 | 1,532 | -20 | -1.3% | 1,500 |
| 2025/07/07 | 1,495 | 1,560 | 1,495 | 1,552 | +57 | +3.8% | 11,000 |
| 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 |
1～
50
件表示中 / 103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 | 153,000円 | +12.3% | +21.2% | 1.03% | 19.56倍 | 2.18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 |
| フライヤー | 75,200円 | +18.1% | +999.9% | 0.00% | 26.22倍 | 11.37倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| ＢＴＭ | 90,300円 | +22.5% | +10.5% | 0.00% | 37.41倍 | 3.86倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| セキュアヴェイ | 33,000円 | +14.9% | +194.6% | 1.52% | 33.85倍 | 2.14倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ＧＳＩ | 124,500円 | +5.9% | -28.4% | 4.58% | 12.64倍 | 1.14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
