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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 960 | 960 | 951 | 957 | -9 | -0.9% | 4,700 |
| 2022/12/22 | 970 | 972 | 966 | 966 | -1 | -0.1% | 4,700 |
| 2022/12/21 | 973 | 981 | 964 | 967 | -12 | -1.2% | 9,200 |
| 2022/12/20 | 1,013 | 1,029 | 973 | 979 | -35 | -3.5% | 28,000 |
| 2022/12/19 | 1,024 | 1,024 | 1,013 | 1,014 | -10 | -1% | 3,700 |
| 2022/12/16 | 1,029 | 1,029 | 1,022 | 1,024 | -8 | -0.8% | 3,100 |
| 2022/12/15 | 1,033 | 1,033 | 1,027 | 1,032 | -1 | -0.1% | 1,700 |
| 2022/12/14 | 1,022 | 1,033 | 1,009 | 1,033 | +16 | +1.6% | 10,800 |
| 2022/12/13 | 1,023 | 1,040 | 1,013 | 1,017 | +4 | +0.4% | 14,000 |
| 2022/12/12 | 1,028 | 1,028 | 1,013 | 1,013 | -21 | -2% | 6,700 |
| 2022/12/09 | 1,043 | 1,043 | 1,020 | 1,034 | -4 | -0.4% | 12,500 |
| 2022/12/08 | 1,027 | 1,038 | 1,004 | 1,038 | +11 | +1.1% | 9,600 |
| 2022/12/07 | 1,021 | 1,029 | 1,016 | 1,027 | +6 | +0.6% | 6,200 |
| 2022/12/06 | 1,021 | 1,021 | 1,010 | 1,021 | ±0 | ±0% | 6,300 |
| 2022/12/05 | 1,039 | 1,039 | 1,015 | 1,021 | -26 | -2.5% | 10,900 |
| 2022/12/02 | 1,049 | 1,050 | 1,030 | 1,047 | -2 | -0.2% | 8,000 |
| 2022/12/01 | 1,030 | 1,049 | 1,024 | 1,049 | +22 | +2.1% | 20,000 |
| 2022/11/30 | 1,040 | 1,040 | 999 | 1,027 | -18 | -1.7% | 23,600 |
| 2022/11/29 | 1,041 | 1,047 | 1,022 | 1,045 | +4 | +0.4% | 25,800 |
| 2022/11/28 | 1,065 | 1,065 | 1,033 | 1,041 | -16 | -1.5% | 17,200 |
| 2022/11/25 | 1,047 | 1,059 | 1,034 | 1,057 | +11 | +1.1% | 27,300 |
| 2022/11/24 | 1,023 | 1,046 | 1,023 | 1,046 | +24 | +2.3% | 30,800 |
| 2022/11/22 | 1,000 | 1,022 | 996 | 1,022 | +22 | +2.2% | 36,700 |
| 2022/11/21 | 980 | 1,006 | 980 | 1,000 | -2 | -0.2% | 23,800 |
| 2022/11/18 | 994 | 1,009 | 994 | 1,002 | -8 | -0.8% | 21,000 |
| 2022/11/17 | 977 | 1,010 | 966 | 1,010 | +33 | +3.4% | 46,400 |
| 2022/11/16 | 981 | 988 | 956 | 977 | +17 | +1.8% | 68,000 |
| 2022/11/15 | 948 | 1,035 | 920 | 960 | +19 | +2% | 258,100 |
| 2022/11/14 | 954 | 954 | 938 | 941 | -13 | -1.4% | 2,800 |
| 2022/11/11 | 935 | 958 | 935 | 954 | +21 | +2.3% | 14,400 |
| 2022/11/10 | 928 | 935 | 925 | 933 | +5 | +0.5% | 4,400 |
| 2022/11/09 | 942 | 942 | 928 | 928 | -14 | -1.5% | 16,600 |
| 2022/11/08 | 939 | 944 | 934 | 942 | +15 | +1.6% | 7,400 |
| 2022/11/07 | 927 | 936 | 927 | 927 | ±0 | ±0% | 9,600 |
| 2022/11/04 | 945 | 945 | 926 | 927 | -14 | -1.5% | 13,500 |
| 2022/11/02 | 943 | 952 | 941 | 941 | -6 | -0.6% | 4,200 |
| 2022/11/01 | 944 | 960 | 940 | 947 | +11 | +1.2% | 10,900 |
| 2022/10/31 | 952 | 953 | 924 | 936 | -6 | -0.6% | 22,900 |
| 2022/10/28 | 986 | 997 | 942 | 942 | -44 | -4.5% | 51,900 |
| 2022/10/27 | 963 | 1,012 | 953 | 986 | +27 | +2.8% | 70,600 |
| 2022/10/26 | 961 | 963 | 954 | 959 | +2 | +0.2% | 4,800 |
| 2022/10/25 | 951 | 963 | 951 | 957 | -3 | -0.3% | 4,500 |
| 2022/10/24 | 958 | 960 | 955 | 960 | +4 | +0.4% | 3,100 |
| 2022/10/21 | 957 | 958 | 952 | 956 | +1 | +0.1% | 2,000 |
| 2022/10/20 | 952 | 955 | 951 | 955 | +5 | +0.5% | 3,500 |
| 2022/10/19 | 950 | 954 | 946 | 950 | +1 | +0.1% | 1,700 |
| 2022/10/18 | 956 | 956 | 945 | 949 | +3 | +0.3% | 3,800 |
| 2022/10/17 | 945 | 950 | 942 | 946 | -6 | -0.6% | 4,600 |
| 2022/10/14 | 925 | 952 | 925 | 952 | -18 | -1.9% | 27,000 |
| 2022/10/13 | 992 | 992 | 970 | 970 | -13 | -1.3% | 10,100 |
651～
700
件表示中 / 1554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 | 140,700円 | +37.8% | +58.5% | 1.07% | 14.76倍 | 2.14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 |
| ＢＢＳｅｃ | 129,800円 | +16.3% | +166.9% | 1.23% | 12.35倍 | 2.70倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ＳＹＳＨＤ | 56,000円 | +12.9% | +8.6% | 1.25% | 12.16倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| テリロジーＨＤ | 34,300円 | +12.1% | +37.6% | 1.46% | 20.95倍 | 2.08倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ユナイト＆グロ | 73,600円 | +17.9% | +31.9% | 3.80% | 14.83倍 | 2.71倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
市場注目の銘柄
チャート関連のコラム
