ビジュアル・プロセッシング・ジャパン（334A）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,835
- 始値
- 1,857
- 高値
- 1,870
- 安値
- 1,840
- 終値 +1.85%
- 1,869
- 出来高 -57.43%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +5.77%
1,767 - 株価（25日）
移動平均値 - +17.47%
1,591 - 出来高（5日）
移動平均値 - +12.27%
7,660
2025/11/19～2026/04/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,857 | 1,870 | 1,840 | 1,869 | +1.85% | 8,600 | 31億609万 | +17.47% | 15.15 | 2.42 |
| 04/16 | 1,803 | 1,858 | 1,803 | 1,835 | +5.58% | 20,200 | 30億4958万 | +16.51% | 14.88 | 2.37 |
| 04/15 | 1,709 | 1,738 | 1,701 | 1,738 | +1.88% | 3,500 | 28億8838万 | +11.34% | 14.09 | 2.25 |
| 04/14 | 1,705 | 1,722 | 1,700 | 1,706 | +1.13% | 4,200 | 28億3520万 | +9.99% | 13.83 | 2.21 |
| 04/13 | 1,690 | 1,705 | 1,683 | 1,687 | -1.17% | 1,800 | 28億362万 | +9.33% | 13.68 | 2.18 |
| 04/10 | 1,673 | 1,707 | 1,673 | 1,707 | +0.53% | 2,300 | 28億3686万 | +11.13% | 13.84 | 2.21 |
| 04/09 | 1,699 | 1,703 | 1,680 | 1,698 | +0.53% | 2,900 | 28億2190万 | +11.2% | 13.77 | 2.2 |
| 04/08 | 1,694 | 1,702 | 1,677 | 1,689 | +0.42% | 3,700 | 28億694万 | +11.41% | 13.69 | 2.18 |
| 04/07 | 1,696 | 1,696 | 1,657 | 1,682 | +0.96% | 2,700 | 27億9531万 | +11.54% | 13.64 | 2.17 |
| 04/06 | 1,621 | 1,666 | 1,621 | 1,666 | +2.9% | 4,000 | 27億6872万 | +10.99% | 13.51 | 2.15 |
| 04/03 | 1,597 | 1,633 | 1,597 | 1,619 | +0.94% | 3,200 | 26億9061万 | +8.29% | 13.12 | 2.09 |
| 04/02 | 1,604 | 1,612 | 1,587 | 1,604 | 0% | 6,500 | 26億6568万 | +7.58% | 13 | 2.07 |
| 04/01 | 1,539 | 1,618 | 1,539 | 1,604 | +3.82% | 10,000 | 26億6568万 | +7.87% | 13 | 2.07 |
| 03/31 | 1,514 | 1,545 | 1,514 | 1,545 | +0.85% | 14,200 | 25億6763万 | +4.46% | 12.53 | 2 |
| 03/30 | 1,459 | 1,532 | 1,459 | 1,532 | +2.89% | 11,300 | 25億4603万 | +3.51% | 12.42 | 1.98 |
| 03/27 | 1,478 | 1,494 | 1,457 | 1,489 | +0.74% | 10,900 | 24億7456万 | +0.4% | 12.07 | 1.92 |
| 03/26 | 1,478 | 1,479 | 1,444 | 1,478 | +1.37% | 8,100 | 24億5628万 | -0.61% | 11.98 | 1.91 |
| 03/25 | 1,423 | 1,500 | 1,423 | 1,458 | +3.85% | 8,200 | 24億2305万 | -2.28% | 11.82 | 1.88 |
| 03/24 | 1,406 | 1,420 | 1,399 | 1,404 | +0.14% | 3,000 | 23億3330万 | -6.4% | 11.38 | 1.82 |
| 03/23 | 1,429 | 1,429 | 1,381 | 1,402 | -2.84% | 17,800 | 23億2998万 | -7.09% | 11.37 | 1.81 |
| 03/19 | 1,458 | 1,487 | 1,440 | 1,443 | -2.24% | 10,800 | 23億9812万 | -5.5% | 11.7 | 1.87 |
| 03/18 | 1,482 | 1,486 | 1,466 | 1,476 | +0.27% | 5,700 | 24億5296万 | -4.28% | 11.97 | 1.91 |
| 03/17 | 1,472 | 1,484 | 1,463 | 1,472 | +0.82% | 9,200 | 24億4631万 | -5.34% | 11.93 | 1.9 |
| 03/16 | 1,496 | 1,510 | 1,454 | 1,460 | -2.67% | 20,400 | 24億2637万 | -6.65% | 11.84 | 1.89 |
| 03/13 | 1,499 | 1,516 | 1,483 | 1,500 | +0.81% | 13,000 | 24億9285万 | -4.82% | 12.16 | 1.94 |
| 03/12 | 1,471 | 1,678 | 1,470 | 1,488 | +0.68% | 81,500 | 24億7290万 | -6.47% | 12.06 | 1.92 |
| 03/11 | 1,477 | 1,499 | 1,470 | 1,478 | -1.34% | 7,100 | 24億5628万 | -8.2% | 11.98 | 1.91 |
| 03/10 | 1,515 | 1,515 | 1,466 | 1,498 | +0.81% | 2,600 | 24億8952万 | -8.15% | 12.14 | 1.94 |
| 03/09 | 1,458 | 1,498 | 1,458 | 1,486 | -1.98% | 5,200 | 24億6958万 | -10.05% | 12.05 | 1.92 |
| 03/06 | 1,490 | 1,532 | 1,490 | 1,516 | +1.88% | 2,400 | 25億1944万 | -9.38% | 12.29 | 1.96 |
| 03/05 | 1,460 | 1,500 | 1,460 | 1,488 | +4.79% | 2,400 | 24億7290万 | -12.16% | 12.06 | 1.92 |
| 03/04 | 1,473 | 1,473 | 1,412 | 1,420 | -4.95% | 9,600 | 23億5989万 | -17.25% | 11.51 | 1.84 |
| 03/03 | 1,516 | 1,516 | 1,473 | 1,494 | -0.07% | 5,800 | 24億8287万 | -14.19% | 12.11 | 1.93 |
| 03/02 | 1,500 | 1,502 | 1,470 | 1,495 | -1.45% | 5,300 | 24億8454万 | -15.2% | 12.12 | 1.93 |
| 02/27 | 1,504 | 1,519 | 1,478 | 1,517 | -0.59% | 2,500 | 25億2110万 | -15.06% | 12.3 | 1.96 |
| 02/26 | 1,543 | 1,543 | 1,475 | 1,526 | +1.53% | 9,400 | 25億3605万 | -15.55% | 12.37 | 1.97 |
| 02/25 | 1,433 | 1,520 | 1,433 | 1,503 | +7.13% | 18,200 | 24億9783万 | -17.78% | 12.18 | 1.94 |
| 02/24 | 1,578 | 1,590 | 1,375 | 1,403 | -11.09% | 39,000 | 23億3164万 | -24.2% | 11.37 | 1.81 |
| 02/20 | 1,600 | 1,643 | 1,576 | 1,578 | -1.56% | 8,600 | 26億2247万 | -15.93% | 12.79 | 2.04 |
| 02/19 | 1,602 | 1,650 | 1,600 | 1,603 | +1.07% | 8,000 | 26億6402万 | -15.45% | 13 | 2.07 |
| 02/18 | 1,620 | 1,620 | 1,586 | 1,586 | -0.69% | 7,200 | 26億3577万 | -17.09% | 12.86 | 2.05 |
| 02/17 | 1,641 | 1,641 | 1,576 | 1,597 | -4.2% | 13,600 | 26億5405万 | -17.21% | 12.95 | 2.06 |
| 02/16 | 1,601 | 1,672 | 1,592 | 1,667 | +1.58% | 25,100 | 27億7038万 | -14.34% | 13.51 | 2.16 |
| 02/13 | 1,811 | 1,846 | 1,600 | 1,641 | -11.35% | 51,400 | 27億2717万 | -16.28% | 13.3 | 2.12 |
| 02/12 | 1,818 | 1,909 | 1,818 | 1,851 | +1.82% | 11,400 | 30億7617万 | -5.99% | 15.01 | 2.39 |
| 02/10 | 1,788 | 1,826 | 1,748 | 1,818 | +1.11% | 5,700 | 30億2133万 | -7.67% | 14.74 | 2.35 |
| 02/09 | 1,737 | 1,823 | 1,721 | 1,798 | +5.95% | 10,500 | 29億8809万 | -8.73% | 14.58 | 2.32 |
| 02/06 | 1,716 | 1,727 | 1,666 | 1,697 | -2.64% | 19,700 | 28億2024万 | -13.59% | 13.76 | 2.19 |
| 02/05 | 1,763 | 1,848 | 1,697 | 1,743 | -7.43% | 26,700 | 28億9669万 | -11.21% | 14.13 | 2.25 |
| 02/04 | 1,961 | 1,970 | 1,865 | 1,883 | -4.17% | 15,200 | 31億2935万 | -4.03% | 15.27 | 2.43 |
| 02/03 | 2,011 | 2,011 | 1,960 | 1,965 | -1.6% | 4,900 | 32億6563万 | +0.61% | 15.93 | 2.54 |
| 02/02 | 2,011 | 2,028 | 1,989 | 1,997 | -2.06% | 10,600 | 33億1881万 | +2.89% | 16.19 | 2.58 |
| 01/30 | 2,008 | 2,039 | 1,974 | 2,039 | +1.39% | 5,200 | 33億8861万 | +5.7% | 16.53 | 2.64 |
| 01/29 | 2,030 | 2,030 | 2,001 | 2,011 | -1.32% | 2,500 | 33億4208万 | +5.01% | 16.3 | 2.6 |
| 01/28 | 2,044 | 2,044 | 2,001 | 2,038 | -0.1% | 2,700 | 33億8695万 | +7.21% | 16.52 | 2.63 |
| 01/27 | 2,030 | 2,044 | 2,027 | 2,040 | +0.54% | 1,900 | 33億9027万 | +8.17% | 16.54 | 2.64 |
| 01/26 | 2,098 | 2,098 | 2,025 | 2,029 | -1.46% | 3,100 | 33億7199万 | +8.33% | 16.45 | 2.62 |
| 01/23 | 2,068 | 2,068 | 2,034 | 2,059 | -0.19% | 5,900 | 34億2185万 | +10.64% | 16.69 | 2.66 |
| 01/22 | 2,050 | 2,065 | 2,041 | 2,063 | +1.33% | 4,800 | 34億2849万 | +11.76% | 16.72 | 2.67 |
| 01/21 | 2,010 | 2,043 | 2,001 | 2,036 | -0.88% | 10,800 | 33億8362万 | +11.07% | 16.51 | 2.63 |
| 01/20 | 2,085 | 2,085 | 2,035 | 2,054 | -1.49% | 3,400 | 34億1354万 | +12.8% | 16.65 | 2.66 |
| 01/19 | 2,050 | 2,101 | 2,028 | 2,085 | +1.71% | 13,000 | 34億6506万 | +15.77% | 16.9 | 2.7 |
| 01/16 | 2,057 | 2,057 | 2,019 | 2,050 | -0.34% | 9,600 | 34億689万 | +15.1% | 16.62 | 2.65 |
| 01/15 | 2,000 | 2,057 | 1,997 | 2,057 | +2.39% | 5,700 | 34億1852万 | +16.81% | 16.68 | 2.66 |
| 01/14 | 2,001 | 2,009 | 1,940 | 2,009 | +0.4% | 8,800 | 33億3875万 | +15.39% | 16.29 | 2.6 |
| 01/13 | 2,075 | 2,075 | 2,000 | 2,001 | -1.33% | 12,600 | 33億2546万 | +16.13% | 16.22 | 2.59 |
| 01/09 | 2,045 | 2,045 | 1,935 | 2,028 | +0.9% | 11,200 | 33億7033万 | +19.01% | 16.44 | 2.62 |
| 01/08 | 1,868 | 2,018 | 1,841 | 2,010 | +7.66% | 19,300 | 33億4041万 | +19.29% | 16.29 | 2.6 |
| 01/07 | 1,828 | 1,880 | 1,828 | 1,867 | +1.63% | 6,800 | 31億276万 | +11.93% | 15.14 | 2.41 |
| 01/06 | 1,860 | 1,860 | 1,802 | 1,837 | -0.86% | 12,900 | 30億5291万 | +10.8% | 14.89 | 2.37 |
| 01/05 | 1,689 | 1,899 | 1,680 | 1,853 | +12.37% | 46,000 | 30億7950万 | +12.37% | 15.02 | 2.4 |
| 2025 | ||||||||||
| 12/30 | 1,684 | 1,684 | 1,649 | 1,649 | -1.67% | 11,800 | 27億4047万 | +0.55% | 15.51 | 2.13 |
| 12/29 | 1,718 | 1,718 | 1,670 | 1,677 | -1.76% | 6,400 | 27億8700万 | +2.63% | 15.77 | 2.17 |
| 12/26 | 1,673 | 1,707 | 1,663 | 1,707 | +2.77% | 15,900 | 28億3686万 | +4.66% | 16.05 | 2.21 |
| 12/25 | 1,653 | 1,672 | 1,653 | 1,661 | -1.07% | 7,800 | 27億6041万 | +2.22% | 15.62 | 2.15 |
| 12/24 | 1,687 | 1,692 | 1,675 | 1,679 | -0.47% | 5,700 | 27億9033万 | +3.58% | 15.79 | 2.17 |
| 12/23 | 1,681 | 1,698 | 1,652 | 1,687 | +0.54% | 8,700 | 28億362万 | +4.46% | 15.87 | 2.18 |
| 12/22 | 1,666 | 1,689 | 1,608 | 1,678 | +0.84% | 18,500 | 27億8866万 | +4.22% | 15.78 | 2.17 |
| 12/19 | 1,679 | 1,688 | 1,659 | 1,664 | -0.89% | 8,500 | 27億6540万 | +3.74% | 15.65 | 2.15 |
| 12/18 | 1,685 | 1,685 | 1,652 | 1,679 | -1.76% | 6,900 | 27億9033万 | +5.2% | 15.79 | 2.17 |
| 12/17 | 1,692 | 1,709 | 1,660 | 1,709 | -0.64% | 6,600 | 28億4018万 | +7.69% | 16.07 | 2.21 |
| 12/16 | 1,699 | 1,720 | 1,656 | 1,720 | +1.24% | 8,600 | 28億5846万 | +9.14% | 16.18 | 2.22 |
| 12/15 | 1,694 | 1,716 | 1,650 | 1,699 | -2.02% | 16,800 | 28億2356万 | +8.56% | 15.98 | 2.2 |
| 12/12 | 1,760 | 1,804 | 1,720 | 1,734 | +0.81% | 31,100 | 28億8173万 | +11.58% | 16.31 | 2.24 |
| 12/11 | 1,729 | 1,733 | 1,650 | 1,720 | +9.62% | 76,700 | 28億5846万 | +11.54% | 16.18 | 2.22 |
| 12/10 | 1,571 | 1,575 | 1,547 | 1,569 | -0.13% | 4,800 | 26億752万 | +2.55% | 14.76 | 2.03 |
| 12/09 | 1,564 | 1,588 | 1,560 | 1,571 | +0.26% | 5,500 | 26億1084万 | +3.02% | 14.78 | 2.03 |
| 12/08 | 1,543 | 1,583 | 1,543 | 1,567 | +1.56% | 4,600 | 26億419万 | +3.02% | 14.74 | 2.03 |
| 12/05 | 1,565 | 1,565 | 1,540 | 1,543 | -0.9% | 3,400 | 25億6431万 | +1.71% | 14.51 | 1.99 |
| 12/04 | 1,565 | 1,572 | 1,541 | 1,557 | +1.43% | 2,000 | 25億8757万 | +2.84% | 14.64 | 2.01 |
| 12/03 | 1,566 | 1,566 | 1,467 | 1,535 | -1.67% | 7,600 | 25億5101万 | +1.39% | 14.44 | 1.98 |
| 12/02 | 1,580 | 1,581 | 1,556 | 1,561 | -1.76% | 8,700 | 25億9422万 | +3.04% | 14.68 | 2.02 |
| 12/01 | 1,623 | 1,632 | 1,584 | 1,589 | -1% | 6,300 | 26億4075万 | +4.75% | 14.94 | 2.05 |
| 11/28 | 1,625 | 1,625 | 1,605 | 1,605 | -0.93% | 2,500 | 26億6734万 | +5.87% | 15.09 | 2.07 |
| 11/27 | 1,631 | 1,641 | 1,616 | 1,620 | +0.62% | 4,500 | 26億9227万 | +6.86% | 15.24 | 2.09 |
| 11/26 | 1,555 | 1,610 | 1,540 | 1,610 | +5.85% | 26,900 | 26億7565万 | +6.41% | 15.14 | 2.08 |
| 11/25 | 1,597 | 1,597 | 1,520 | 1,521 | -3.73% | 19,100 | 25億2774万 | +0.6% | 14.3 | 1.97 |
| 11/21 | 1,551 | 1,613 | 1,551 | 1,580 | +1.41% | 12,200 | 26億2580万 | +4.43% | 14.86 | 2.04 |
| 11/20 | 1,580 | 1,602 | 1,558 | 1,558 | -1.14% | 13,100 | 25億8924万 | +3.04% | 14.65 | 2.01 |
| 11/19 | 1,524 | 1,600 | 1,515 | 1,576 | +3.75% | 19,800 | 26億1915万 | +4.16% | 14.82 | 2.04 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 3,050 3/25 | 1,233 4/7 | 2,939,100 3/25 | +47.97% 9/29 | -16.22% 10/30 |
| 最新 | 1,869 2026/4/17 | 8,600 | +17.47% 1,591 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
