東証1部

株価

(06/23)
5,520.0
前日比 -260.0(-4.50%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ビジョンの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 5,790.0 5,810.0 5,420.0 5,520.0 5,520.0 227,800
2017/06/22 5,740.0 5,890.0 5,640.0 5,780.0 5,780.0 226,400
2017/06/21 5,370.0 5,690.0 5,320.0 5,650.0 5,650.0 230,900
2017/06/20 5,360.0 5,380.0 5,270.0 5,360.0 5,360.0 62,600
2017/06/19 5,250.0 5,320.0 5,210.0 5,300.0 5,300.0 65,200
2017/06/16 5,300.0 5,350.0 5,100.0 5,250.0 5,250.0 121,400
2017/06/15 5,280.0 5,350.0 5,210.0 5,290.0 5,290.0 70,800
2017/06/14 5,400.0 5,460.0 5,310.0 5,320.0 5,320.0 77,200
2017/06/13 5,380.0 5,470.0 5,300.0 5,390.0 5,390.0 73,800
2017/06/12 5,410.0 5,530.0 5,280.0 5,440.0 5,440.0 147,500
2017/06/09 5,550.0 5,610.0 5,440.0 5,450.0 5,450.0 149,300
2017/06/08 5,530.0 5,590.0 5,440.0 5,540.0 5,540.0 118,500
2017/06/07 5,440.0 5,580.0 5,390.0 5,530.0 5,530.0 162,700
2017/06/06 5,520.0 5,520.0 5,310.0 5,440.0 5,440.0 136,400
2017/06/05 5,310.0 5,520.0 5,270.0 5,420.0 5,420.0 178,900
2017/06/02 5,550.0 5,650.0 5,230.0 5,250.0 5,250.0 273,100
2017/06/01 5,350.0 5,470.0 5,260.0 5,470.0 5,470.0 163,300
2017/05/31 5,000.0 5,380.0 4,985.0 5,360.0 5,360.0 259,900
2017/05/30 5,070.0 5,150.0 4,950.0 5,000.0 5,000.0 192,500
2017/05/29 5,000.0 5,230.0 4,975.0 5,130.0 5,130.0 182,800
2017/05/26 5,290.0 5,310.0 5,060.0 5,090.0 5,090.0 270,500
2017/05/25 5,520.0 5,550.0 5,320.0 5,360.0 5,360.0 187,800
2017/05/24 5,420.0 5,600.0 5,420.0 5,510.0 5,510.0 247,900
2017/05/23 5,180.0 5,360.0 5,150.0 5,330.0 5,330.0 173,300
2017/05/22 5,070.0 5,240.0 5,050.0 5,140.0 5,140.0 140,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 3.02 55.96 6.14 --- 5,520.0 5,520.0 227,800
2017/06/22 3.16 58.60 6.43 --- 5,780.0 5,780.0 226,400
2017/06/21 3.09 57.28 6.28 --- 5,650.0 5,650.0 230,900
2017/06/20 2.93 54.34 5.96 --- 5,360.0 5,360.0 62,600
2017/06/19 2.90 53.73 5.89 --- 5,300.0 5,300.0 65,200
2017/06/16 2.87 53.22 5.84 --- 5,250.0 5,250.0 121,400
2017/06/15 2.90 53.63 5.88 --- 5,290.0 5,290.0 70,800
2017/06/14 2.91 53.93 5.92 --- 5,320.0 5,320.0 77,200
2017/06/13 2.95 54.64 5.99 --- 5,390.0 5,390.0 73,800
2017/06/12 2.98 55.15 6.05 --- 5,440.0 5,440.0 147,500
2017/06/09 2.98 55.25 6.06 --- 5,450.0 5,450.0 149,300
2017/06/08 3.03 56.16 6.16 --- 5,540.0 5,540.0 118,500
2017/06/07 3.03 56.06 6.15 --- 5,530.0 5,530.0 162,700
2017/06/06 2.98 55.15 6.05 --- 5,440.0 5,440.0 136,400
2017/06/05 2.97 54.95 6.03 --- 5,420.0 5,420.0 178,900
2017/06/02 2.87 53.22 5.84 --- 5,250.0 5,250.0 273,100
2017/06/01 2.99 55.46 6.08 --- 5,470.0 5,470.0 163,300
2017/05/31 2.93 54.34 5.96 --- 5,360.0 5,360.0 259,900
2017/05/30 2.74 50.69 5.56 --- 5,000.0 5,000.0 192,500
2017/05/29 2.81 52.01 5.70 --- 5,130.0 5,130.0 182,800
2017/05/26 2.79 51.60 5.66 --- 5,090.0 5,090.0 270,500
2017/05/25 2.93 54.34 5.96 --- 5,360.0 5,360.0 187,800
2017/05/24 3.02 55.86 6.13 --- 5,510.0 5,510.0 247,900
2017/05/23 2.92 54.04 5.93 --- 5,330.0 5,330.0 173,300
2017/05/22 2.81 52.03 5.71 --- 5,140.0 5,140.0 140,900
« 前へ 1
ビジョンの株価時系列データ
【9416】ビジョン
あなたの予想を投稿してみましょう
メニュー
ビジョンの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.1%(前日比)

予想投稿数 比率(%)

76.1 23.9
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック