9416 ビジョン

9416
2024/03/28
時価
617億円
PER 予
16.89倍
2015年以降
赤字-107.56倍
(2015-2023年)
PBR
4.11倍
2015年以降
1.27-10.08倍
(2015-2023年)
配当 予
0%
ROE 予
24.32%
ROA 予
16.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,224
始値
1,240
高値
1,268
安値
1,215
終値 -0.08%
1,223
出来高 -31.48%
378,800

乖離率

株価(5日)
移動平均値
+0.66%
1,215
株価(25日)
移動平均値
+3.38%
1,183
出来高(5日)
移動平均値
-35.6%
588,180

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2401,2681,2151,223-0.08%378,800617億7458万+3.38%16.894.11
03/271,2451,2541,2121,224+0.08%552,800618億2509万+3.82%16.94.11
03/261,1821,2251,1751,223+2.6%366,800617億7458万+4.09%16.894.11
03/251,2071,2271,1921,192-1.89%468,200602億875万+2.05%16.464
03/221,2601,2851,2111,215+1.25%1,174,300613億6940万+4.65%16.784.08
03/211,2291,2391,1941,200-0.99%446,900606億1176万+3.81%16.574.03
03/191,2051,2171,1841,2120%369,900612億1787万+5.03%16.744.07
03/181,1991,2121,1801,212+1.93%332,800612億1787万+5.3%16.744.07
03/151,1691,1951,1511,189+1.19%727,300600億5615万+3.66%16.423.99
03/141,1741,1831,1571,175+0.26%187,600593億4901万+2.62%16.233.95
03/131,2041,2061,1651,172-4.09%351,000591億9748万+2.36%16.193.94
03/121,1971,2301,1881,222+4.18%785,300617億2297万+6.72%16.884.11
03/111,1591,2061,1521,173+0.95%444,400592億4799万+2.62%16.23.94
03/081,1341,1641,1211,162+1.48%353,600586億9238万+1.75%16.053.9
03/071,1571,1591,1251,145+0.26%266,400578億3372万+0.17%15.813.85
03/061,1301,1531,1221,142-0.87%382,200576億8219万-0.17%15.773.84
03/051,1601,1601,1271,152+0.17%323,200581億8728万+0.52%15.913.87
03/041,1841,1891,1411,150-2.38%350,500580億8627万+0.26%15.883.86
03/011,2081,2171,1671,178-2.56%468,500595億54万+2.52%16.273.96
02/291,2371,2431,2051,209-3.43%427,100610億6634万+5.22%16.74.06
02/281,2011,2661,2001,252+5.48%786,200632億3826万+8.96%17.294.21
02/271,1581,1881,1441,187+3.58%421,000599億5513万+3.67%16.393.99
02/261,1091,1541,1011,146+3.62%354,600578億8423万+0.17%15.833.85
02/221,1241,1371,0971,106-1.16%237,400558億5886万-3.41%15.283.72
02/211,1201,1291,1071,119+0.27%215,800565億1543万-2.53%15.453.76
02/201,1251,1441,1101,116+0.18%350,500563億6391万-2.96%15.413.75
02/191,0501,1221,0461,114+5.69%519,000562億6290万-3.47%15.393.74
02/161,0301,0651,0281,054+2.63%488,300532億3258万-9.06%14.563.54
02/151,0771,0771,0121,027-5%726,200518億6894万-11.85%14.183.45
02/141,0331,0879991,081-5.75%1,248,700545億9622万-7.76%14.933.63
02/131,1551,1641,1371,147+1.15%472,300579億2957万-2.63%15.843.85
02/091,1271,1501,1241,134+0.18%220,900572億7301万-3.82%15.663.81
02/081,1401,1481,1171,132-0.18%202,200571億7199万-4.31%15.633.8
02/071,1661,1741,1221,134-2.41%329,800572億7301万-4.47%15.663.81
02/061,1791,1801,1561,162-1.61%199,200586億8715万-2.43%16.053.9
02/051,1681,1931,1591,181+0.94%285,600596億4675万-1.09%16.313.97
02/021,1461,1761,1381,170+2.01%326,800590億9120万-2.01%16.163.93
02/011,1591,1651,1421,147-2.63%281,700579億2957万-4.02%15.843.85
01/311,1801,1801,1561,178-1.34%246,700594億9524万-1.59%16.273.96
01/301,1831,2001,1831,194+1.36%214,700603億332万-0.33%16.494.01
01/291,1801,1881,1571,178-0.34%252,200594億9524万-1.67%16.273.96
01/261,1991,2091,1811,182-1.17%240,400596億9726万-1.5%16.323.97
01/251,1811,1991,1561,196+0.42%463,000604億433万-0.33%16.524.02
01/241,2171,2281,1881,191-0.5%359,300601億5181万-0.75%16.454
01/231,1711,2021,1631,197+3.01%380,700604億5484万-0.17%16.534.02
01/221,1501,1691,1321,162+1.57%353,000586億8715万-2.92%16.053.9
01/191,1631,1641,1421,144-2.64%405,600577億7806万-4.43%15.83.84
01/181,1761,1881,1621,175+0.17%397,900593億4372万-2%16.233.95
01/171,1701,1821,1501,1730%617,800592億4271万-2.09%16.23.94
01/161,2331,2371,1651,173-4.87%487,200592億4271万-1.84%16.23.94
01/151,2271,2421,2141,233+0.98%409,300622億7303万+3.27%17.034.14
01/121,2181,2251,2071,221+0.41%430,500616億6697万+2.69%16.864.1
01/111,2201,2341,1991,216+0.83%330,800614億1444万+2.53%16.794.08
01/101,2111,2141,1871,206-0.82%301,100609億939万+1.94%16.664.05
01/091,1951,2251,1901,216+2.36%323,100614億1444万+2.96%16.794.08
01/051,2321,2321,1871,188-3.81%394,200600億29万+0.76%16.413.99
01/041,2231,2351,1891,235+0.41%343,800623億7404万+4.75%17.064.15
2023
12/291,2391,2571,2221,230-0.73%346,700621億2151万+4.5%19.924.19
12/281,2141,2481,2081,239+1.98%560,200625億7606万+5.36%20.074.22
12/271,2051,2241,1921,215+1.76%518,200613億6393万+3.49%19.684.14
12/261,2001,2221,1911,194+0.34%450,400603億332万+1.7%19.344.07
12/251,2011,2181,1841,1900%418,000601億130万+1.28%19.274.05
12/221,1891,2141,1861,190-0.83%266,800600億9488万+1.28%19.274.05
12/211,2091,2211,1951,200-0.25%331,400605億9988万+2.13%19.434.09
12/201,2211,2491,1971,203-1.64%471,600607億5137万+2.21%19.484.1
12/191,2081,2401,2051,223+2.51%430,900617億6137万+3.91%19.84.16
12/181,1751,2091,1751,193+0.85%432,600602億4638万+1.27%19.324.06
12/151,1871,1901,1671,183+0.6%380,300597億4138万-0.25%19.164.03
12/141,1781,1921,1651,176+1.91%345,800593億8788万-1.42%19.044
12/131,1731,1921,1281,154-1.11%406,700582億7688万-3.83%18.693.93
12/121,1641,1891,1571,167-0.26%343,200589億3338万-3.47%18.93.97
12/111,1751,2251,1651,170+1.04%820,300590億8488万-3.94%18.953.98
12/081,1031,1691,0971,158+4.14%677,700584億7888万-5.55%18.753.94
12/071,1241,1341,1121,112-2.28%290,800561億5588万-9.81%18.013.79
12/061,1281,1511,1241,138+2.25%364,700574億6888万-8.37%18.433.87
12/051,1381,1411,1051,113-2.79%427,100562億638万-10.89%18.023.79
12/041,1201,1611,1121,145+1.78%580,700578億2238万-8.91%18.543.9
12/011,1521,1611,1251,125-3.18%876,800568億1238万-10.93%18.223.83
11/301,1751,1851,1531,162-1.44%515,800586億8088万-8.5%18.823.96
11/291,1671,2001,1651,179+0.43%314,900595億3938万-7.53%19.094.01
11/281,1861,1991,1731,174-1.43%353,600592億8688万-8.21%19.014
11/271,2071,2171,1791,191-1.33%329,100601億4538万-7.17%19.294.06
11/241,2121,2301,2021,207+1.09%312,400609億5337万-6.14%19.544.11
11/221,2141,2141,1831,194-2.21%409,600602億9688万-7.51%19.334.07
11/211,2101,2261,1831,221+0.74%643,400616億6037万-5.86%19.774.16
11/201,1661,2211,1571,212+3.24%657,200612億587万-6.77%19.634.13
11/171,1981,2001,1481,174-2.57%554,200592億8688万-10.04%19.014
11/161,2401,2421,1911,205-2.35%506,200608億5237万-8.3%19.514.1
11/151,2291,2461,1801,234+2.49%1,021,300623億1687万-6.66%19.984.2
11/141,2701,2771,1691,204-5.2%1,228,300608億187万-9.54%19.54.1
11/131,4121,4131,2551,270-7.77%1,397,500641億3487万-5.15%20.574.32
11/101,3571,3771,3421,377+1.47%245,300695億3836万+2.3%22.34.69
11/091,3661,3691,3451,357+0.22%204,400685億2836万+0.59%21.974.62
11/081,3751,4011,3531,354-1.24%286,200683億7686万0%21.934.61
11/071,4101,4121,3571,371-2.56%418,100692億3536万+0.59%22.24.67
11/061,4051,4251,3891,407+2.7%491,400710億5335万+2.78%22.784.79
11/021,3361,3791,3291,370+3.32%443,700691億8486万-0.22%22.184.66
11/011,3571,3571,3251,326-0.45%301,500669億6286万-3.84%21.474.52
10/311,3081,3351,3011,332+1.37%289,100672億6586万-3.9%21.574.54
10/301,3101,3191,3041,314-0.9%391,600663億5686万-5.74%21.284.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
12月期
398
2,390
12/21
290
1,741
12/24
30,105,600
5,017,600
12/21
185億8105万135億3540万+11.44%
2/2
-
2016年
12月期
518
3,105
12/30
191
1,145
2/16
2,791,200
465,200
2/15
252億856万92億9591万+27.52%
10/25
-29.82%
2/16
2017年
12月期
982
5,890
6/22
505
3,030
1/4
3,714,000
619,000
2/24
479億3576万245億9966万+29.85%
5/24
-15.23%
4/14
2018年
12月期
1,797
5,390
10/2
860
2,581
2/15

2,580
2/13
2,747,100
915,700
5/11
879億5941万420億1351万+19.42%
5/24
-23.95%
12/25
2019年
12月期
2,047
6,140
5/15
1,195
3,585
1/4
2,130,700
11/11
1002億9935万585億3946万+18.34%
5/15
-17.11%
2/4
2020年
12月期
1,873
1/10
492
3/23
2,764,800
12/4
918億2794万241億2138万+20.86%
9/7
-45.48%
3/19
2021年
12月期
1,664
11/17
866
2/1
1,762,900
2/26
816億2419万424億5807万+24.11%
2/26
-15.56%
1/27
2022年
12月期
1,504
9/15
905
1/27
1,514,400
11/11
757億1496万444億2744万+17.68%
8/12
-19.04%
7/8
2023年
12月期
1,952
6/19
1,097
12/8
1,436,300
5/12
984億8620万553億9839万+11.02%
2/20
-11.96%
10/23
最新1,223
2024/3/28
378,800617億7458万+3.38%
1,183

年間値上がり率

2016/12/30 vs 2015/12/30
56%(1.56倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
31%(1.31倍)
2019/12/30 vs 2018/12/28
43%(1.43倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
191円(2016/02/16)
541%(6.41倍)
1,223円(3/28)