9416: ビジョン(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 11,041百万円
単元株式 100
PER/PBR/配当 13.89 / 1.7 / 0(0%)
権利/配当落日 16/06/28 / -
年初来高/安 1,960.0(16/01/04) / 1,145.0(16/02/16)
上場来高/安 2,390.0(15/12/21) / 1,145.0(16/02/16)
信用買/売 284,800 / - (-)

株価時系列データ(日足)
2019/10/11 1627.0 1628.0 1588.0 1616.0 200800
2019/10/10 1641.0 1655.0 1613.0 1619.0 143800
2019/10/09 1617.0 1657.0 1611.0 1645.0 216500
2019/10/08 1600.0 1624.0 1588.0 1619.0 297800
2019/10/07 1604.0 1618.0 1560.0 1568.0 149700
2019/10/04 1530.0 1605.0 1524.0 1594.0 253000
2019/10/03 1532.0 1555.0 1521.0 1528.0 155600
2019/10/02 1543.0 1564.0 1521.0 1546.0 203700
2019/10/01 1567.0 1576.0 1545.0 1550.0 139500
2019/09/30 1548.0 1567.0 1531.0 1562.0 187200
2019/09/27 1597.0 1599.0 1525.0 1544.0 365200
2019/09/26 4880.0 4890.0 4800.0 4800.0 95900
2019/09/25 4815.0 4900.0 4795.0 4895.0 81600
2019/09/24 4900.0 5010.0 4840.0 4850.0 181700
2019/09/20 4850.0 4895.0 4820.0 4845.0 124000
2019/09/19 4855.0 4985.0 4840.0 4850.0 103200
2019/09/18 4855.0 4925.0 4790.0 4920.0 160400
2019/09/17 4860.0 4940.0 4840.0 4890.0 110800
2019/09/13 4860.0 4910.0 4815.0 4870.0 86400
2019/09/12 4940.0 4945.0 4815.0 4830.0 156900
2019/09/11 4930.0 4965.0 4875.0 4910.0 115800
2019/09/10 4805.0 4955.0 4740.0 4915.0 190500
2019/09/09 4775.0 4830.0 4705.0 4790.0 76400
2019/09/06 4835.0 4865.0 4720.0 4790.0 125900
2019/09/05 4730.0 4810.0 4655.0 4790.0 170800
2019/09/04 4510.0 4765.0 4495.0 4730.0 289900
2019/09/03 4430.0 4500.0 4420.0 4460.0 120400
2019/09/02 4460.0 4530.0 4420.0 4490.0 143500
2019/08/30 4405.0 4555.0 4405.0 4530.0 165800
2019/08/29 4605.0 4610.0 4430.0 4435.0 175900
2019/08/28 4650.0 4650.0 4570.0 4600.0 112200
2019/08/27 4670.0 4695.0 4610.0 4620.0 118500
2019/08/26 4600.0 4655.0 4455.0 4620.0 317900
2019/08/23 4885.0 4910.0 4770.0 4795.0 129400
2019/08/22 4810.0 4935.0 4810.0 4875.0 254000
2019/08/21 4770.0 4820.0 4755.0 4795.0 130500
2019/08/20 4900.0 4900.0 4790.0 4835.0 157200
2019/08/19 4780.0 4880.0 4710.0 4860.0 163200
2019/08/16 4800.0 4910.0 4775.0 4795.0 278500
2019/08/15 4800.0 4945.0 4735.0 4830.0 263500
2019/08/14 5350.0 5380.0 4900.0 4930.0 604000
2019/08/13 5580.0 5650.0 5320.0 5340.0 571000
2019/08/09 5210.0 5400.0 5200.0 5300.0 179400
2019/08/08 5100.0 5190.0 4980.0 5110.0 168300
2019/08/07 5270.0 5280.0 5060.0 5150.0 112600
2019/08/06 5040.0 5300.0 5020.0 5260.0 103800
2019/08/05 5260.0 5290.0 5140.0 5260.0 139000
2019/08/02 5270.0 5350.0 5230.0 5300.0 136300
2019/08/01 5240.0 5390.0 5230.0 5370.0 101100
2019/07/31 5200.0 5320.0 5150.0 5250.0 122200
2019/07/30 5320.0 5320.0 5220.0 5270.0 91900
2019/07/29 5280.0 5350.0 5260.0 5310.0 116600
2019/07/26 5190.0 5260.0 5150.0 5240.0 135900
2019/07/25 5120.0 5180.0 5070.0 5160.0 104900
2019/07/24 5100.0 5150.0 5010.0 5090.0 132900
2019/07/23 5010.0 5070.0 4990.0 5040.0 100800
2019/07/22 4970.0 5080.0 4915.0 5050.0 105200
2019/07/19 4875.0 5010.0 4865.0 4970.0 116400
2019/07/18 4930.0 4985.0 4835.0 4855.0 121200
2019/07/17 4925.0 5000.0 4850.0 4990.0 103600
2019/07/16 4955.0 5010.0 4895.0 4975.0 81900
2019/07/12 5060.0 5070.0 4880.0 4925.0 96900
2019/07/11 5030.0 5060.0 4990.0 4990.0 113700
2019/07/10 4970.0 5010.0 4915.0 4980.0 146000