ヴィッツの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,103 | 1,119 | 1,041 | 1,044 | -76 | -6.8% | 36,200 |
2023/10/02 | 1,147 | 1,162 | 1,118 | 1,120 | -27 | -2.4% | 13,500 |
2023/09/29 | 1,152 | 1,168 | 1,141 | 1,147 | -5 | -0.4% | 11,600 |
2023/09/28 | 1,143 | 1,163 | 1,126 | 1,152 | +10 | +0.9% | 16,100 |
2023/09/27 | 1,130 | 1,145 | 1,129 | 1,142 | +9 | +0.8% | 6,200 |
2023/09/26 | 1,152 | 1,152 | 1,132 | 1,133 | -11 | -1% | 8,300 |
2023/09/25 | 1,110 | 1,149 | 1,110 | 1,144 | +34 | +3.1% | 12,300 |
2023/09/22 | 1,100 | 1,124 | 1,094 | 1,110 | -3 | -0.3% | 11,100 |
2023/09/21 | 1,130 | 1,140 | 1,108 | 1,113 | -8 | -0.7% | 16,100 |
2023/09/20 | 1,144 | 1,155 | 1,121 | 1,121 | -32 | -2.8% | 14,400 |
2023/09/19 | 1,170 | 1,196 | 1,135 | 1,153 | -17 | -1.5% | 23,600 |
2023/09/15 | 1,140 | 1,192 | 1,126 | 1,170 | +56 | +5% | 39,800 |
2023/09/14 | 1,134 | 1,137 | 1,112 | 1,114 | -20 | -1.8% | 9,500 |
2023/09/13 | 1,150 | 1,153 | 1,134 | 1,134 | -16 | -1.4% | 18,100 |
2023/09/12 | 1,139 | 1,150 | 1,138 | 1,150 | +11 | +1% | 2,100 |
2023/09/11 | 1,150 | 1,163 | 1,127 | 1,139 | -11 | -1% | 13,200 |
2023/09/08 | 1,134 | 1,158 | 1,129 | 1,150 | +13 | +1.1% | 20,600 |
2023/09/07 | 1,125 | 1,137 | 1,122 | 1,137 | +12 | +1.1% | 19,200 |
2023/09/06 | 1,120 | 1,135 | 1,104 | 1,125 | +4 | +0.4% | 17,400 |
2023/09/05 | 1,088 | 1,121 | 1,083 | 1,121 | +33 | +3% | 31,400 |
2023/09/04 | 1,091 | 1,101 | 1,082 | 1,088 | +4 | +0.4% | 13,400 |
2023/09/01 | 1,105 | 1,105 | 1,080 | 1,084 | -16 | -1.5% | 14,800 |
2023/08/31 | 1,110 | 1,115 | 1,097 | 1,100 | -10 | -0.9% | 12,000 |
2023/08/30 | 1,118 | 1,118 | 1,092 | 1,110 | +7 | +0.6% | 22,100 |
2023/08/29 | 1,077 | 1,119 | 1,077 | 1,103 | +9 | +0.8% | 28,900 |
2023/08/28 | 1,100 | 1,107 | 1,085 | 1,094 | +10 | +0.9% | 17,500 |
2023/08/25 | 1,084 | 1,097 | 1,067 | 1,084 | -12 | -1.1% | 16,900 |
2023/08/24 | 1,090 | 1,100 | 1,084 | 1,096 | +6 | +0.6% | 14,600 |
2023/08/23 | 1,072 | 1,100 | 1,072 | 1,090 | +16 | +1.5% | 15,500 |
2023/08/22 | 1,067 | 1,089 | 1,067 | 1,074 | +4 | +0.4% | 15,300 |
2023/08/21 | 1,040 | 1,084 | 1,040 | 1,070 | +30 | +2.9% | 15,800 |
2023/08/18 | 1,044 | 1,059 | 1,036 | 1,040 | -15 | -1.4% | 16,400 |
2023/08/17 | 1,060 | 1,062 | 1,034 | 1,055 | -2 | -0.2% | 23,000 |
2023/08/16 | 1,070 | 1,079 | 1,049 | 1,057 | -13 | -1.2% | 20,800 |
2023/08/15 | 1,077 | 1,082 | 1,049 | 1,070 | -14 | -1.3% | 20,100 |
2023/08/14 | 1,077 | 1,095 | 1,077 | 1,084 | +1 | +0.1% | 16,900 |
2023/08/10 | 1,095 | 1,096 | 1,072 | 1,083 | -18 | -1.6% | 8,700 |
2023/08/09 | 1,092 | 1,102 | 1,084 | 1,101 | -1 | -0.1% | 10,700 |
2023/08/08 | 1,091 | 1,109 | 1,076 | 1,102 | +17 | +1.6% | 29,500 |
2023/08/07 | 1,050 | 1,098 | 1,042 | 1,085 | +19 | +1.8% | 26,100 |
2023/08/04 | 1,056 | 1,075 | 1,049 | 1,066 | +5 | +0.5% | 29,500 |
2023/08/03 | 1,076 | 1,080 | 1,058 | 1,061 | -31 | -2.8% | 26,500 |
2023/08/02 | 1,134 | 1,134 | 1,091 | 1,092 | -37 | -3.3% | 33,000 |
2023/08/01 | 1,149 | 1,151 | 1,125 | 1,129 | -12 | -1.1% | 18,600 |
2023/07/31 | 1,137 | 1,157 | 1,135 | 1,141 | +4 | +0.4% | 22,200 |
2023/07/28 | 1,151 | 1,162 | 1,127 | 1,137 | -31 | -2.7% | 43,000 |
2023/07/27 | 1,149 | 1,172 | 1,149 | 1,168 | +19 | +1.7% | 13,400 |
2023/07/26 | 1,176 | 1,176 | 1,147 | 1,149 | -27 | -2.3% | 18,200 |
2023/07/25 | 1,170 | 1,187 | 1,159 | 1,176 | +8 | +0.7% | 12,400 |
2023/07/24 | 1,176 | 1,180 | 1,158 | 1,168 | +2 | +0.2% | 16,100 |
151~
200
件表示中 / 1245件
類似銘柄と比較する
現在ご覧いただいている「ヴィッツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ヴィッツ | 78,400円 | +15.2% | -6.3% | 1.02% | 21.95倍 | 1.36倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
ジョルダン | 63,000円 | +3.2% | +4.5% | 0.95% | 32.12倍 | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
サイバーS | 26,900円 | +23.2% | - | 0.00% | - | 2.49倍 |
|
PCオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
シリコンスタシオ | 108,700円 | +1.0% | +3.7% | 0.00% | 14.40倍 | 1.78倍 |
|
3DCG技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
SIG G | 54,400円 | +15.8% | +23.2% | 4.41% | 10.99倍 | 1.50倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のDX推進を支援 |
市場注目の銘柄
チャート関連のコラム