！決算発表予定日 2024/05/15
9416東証P貸借
業種 情報・通信業
ビジョン 株価時系列データ
PTS
1,148
円
(22:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,952 (23/06/19) | 960 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,285 (24/03/22) | 960 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,159 | 1,175 | 1,135 | 1,153 | +16 | +1.4 | 1,468,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,153 | +1.4 | 1,152 | 1,107,200 | ー | ー | ー |
| 4/26 | 1,137 | +18.3 | 1,098 | 3,307,900 | 46,500 | 1,143,600 | 24.59 |
| 4/19 | 961 | -11.4 | 1,016 | 2,304,500 | 24,200 | 1,249,200 | 51.62 |
| 4/12 | 1,084 | -5.8 | 1,117 | 1,927,500 | 25,900 | 1,103,900 | 42.62 |
| 4/5 | 1,151 | -6.0 | 1,163 | 1,929,000 | 15,100 | 1,077,400 | 71.35 |
| 3/29 | 1,224 | +0.7 | 1,221 | 2,075,400 | 20,800 | 1,062,200 | 51.07 |
| 3/22 | 1,215 | +2.2 | 1,228 | 2,323,900 | 17,000 | 968,900 | 56.99 |
| 3/15 | 1,189 | +2.3 | 1,190 | 2,495,600 | 14,700 | 907,800 | 61.76 |
| 3/8 | 1,162 | -1.4 | 1,146 | 1,675,900 | 21,900 | 993,000 | 45.34 |
| 3/1 | 1,178 | +6.5 | 1,201 | 2,457,400 | 19,400 | 1,007,600 | 51.94 |
| 2/22 | 1,106 | +4.9 | 1,104 | 1,322,700 | 20,300 | 1,050,900 | 51.77 |
| 2/16 | 1,054 | -7.1 | 1,058 | 2,935,500 | 20,500 | 1,112,500 | 54.27 |
| 2/9 | 1,134 | -3.1 | 1,152 | 1,237,700 | 16,700 | 1,100,500 | 65.90 |
| 2/2 | 1,170 | -1.0 | 1,167 | 1,322,100 | 16,000 | 1,063,500 | 66.47 |
| 1/26 | 1,182 | +3.3 | 1,182 | 1,796,400 | 19,600 | 985,400 | 50.28 |
| 1/19 | 1,144 | -6.3 | 1,184 | 2,317,800 | 22,300 | 964,600 | 43.26 |
| 1/12 | 1,221 | +2.8 | 1,211 | 1,385,500 | 22,500 | 920,800 | 40.92 |
| 1/5 | 1,188 | -3.4 | 1,207 | 738,000 | ー | ー | ー |
| 12/29 | 1,230 | +3.4 | 1,217 | 2,293,500 | 22,200 | 931,300 | 41.95 |
| 12/22 | 1,190 | +0.6 | 1,208 | 1,933,300 | 69,700 | 985,700 | 14.14 |
| 12/15 | 1,183 | +2.2 | 1,178 | 2,296,300 | 52,600 | 1,016,200 | 19.32 |
| 12/8 | 1,158 | +2.9 | 1,136 | 2,341,000 | 47,400 | 1,050,500 | 22.16 |
| 12/1 | 1,125 | -6.8 | 1,163 | 2,390,200 | 54,000 | 1,087,700 | 20.14 |
| 11/24 | 1,207 | +2.8 | 1,203 | 2,022,600 | 41,000 | 1,022,900 | 24.95 |
| 11/17 | 1,174 | -14.7 | 1,243 | 4,707,500 | 34,600 | 1,038,900 | 30.03 |
| 11/10 | 1,377 | +0.5 | 1,382 | 1,645,400 | 30,300 | 853,900 | 28.18 |
| 11/2 | 1,370 | +3.3 | 1,334 | 1,425,900 | 27,700 | 748,400 | 27.02 |
| 10/27 | 1,326 | +3.6 | 1,289 | 2,102,800 | 35,500 | 751,300 | 21.16 |
| 10/20 | 1,280 | -4.6 | 1,305 | 1,629,500 | 40,600 | 763,400 | 18.80 |
| 10/13 | 1,342 | -5.7 | 1,397 | 1,435,600 | 48,400 | 821,300 | 16.97 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて