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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 982 | 986 | 975 | 983 | +2 | +0.2% | 16,600 |
| 2022/10/11 | 993 | 994 | 980 | 981 | -17 | -1.7% | 15,500 |
| 2022/10/07 | 982 | 1,000 | 982 | 998 | +1 | +0.1% | 23,700 |
| 2022/10/06 | 989 | 998 | 989 | 997 | -1 | -0.1% | 9,000 |
| 2022/10/05 | 997 | 999 | 989 | 998 | +1 | +0.1% | 3,100 |
| 2022/10/04 | 994 | 1,003 | 993 | 997 | +6 | +0.6% | 10,100 |
| 2022/10/03 | 983 | 991 | 976 | 991 | -4 | -0.4% | 4,700 |
| 2022/09/30 | 977 | 995 | 974 | 995 | +8 | +0.8% | 6,700 |
| 2022/09/29 | 987 | 1,003 | 987 | 987 | -8 | -0.8% | 14,400 |
| 2022/09/28 | 996 | 1,007 | 961 | 995 | -3 | -0.3% | 25,600 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 998 | -10 | -1% | 16,600 |
| 2022/09/26 | 1,029 | 1,029 | 1,006 | 1,008 | -21 | -2% | 7,700 |
| 2022/09/22 | 1,020 | 1,030 | 1,011 | 1,029 | -2 | -0.2% | 9,800 |
| 2022/09/21 | 1,036 | 1,045 | 1,019 | 1,031 | -15 | -1.4% | 7,200 |
| 2022/09/20 | 1,043 | 1,048 | 1,036 | 1,046 | +4 | +0.4% | 6,400 |
| 2022/09/16 | 1,048 | 1,048 | 1,030 | 1,042 | -3 | -0.3% | 4,800 |
| 2022/09/15 | 1,042 | 1,065 | 1,038 | 1,045 | +4 | +0.4% | 8,000 |
| 2022/09/14 | 1,033 | 1,066 | 1,028 | 1,041 | -27 | -2.5% | 10,100 |
| 2022/09/13 | 1,036 | 1,074 | 1,028 | 1,068 | +32 | +3.1% | 27,100 |
| 2022/09/12 | 1,050 | 1,054 | 1,010 | 1,036 | -18 | -1.7% | 22,700 |
| 2022/09/09 | 1,048 | 1,055 | 1,043 | 1,054 | +6 | +0.6% | 4,700 |
| 2022/09/08 | 1,047 | 1,064 | 1,039 | 1,048 | +1 | +0.1% | 10,400 |
| 2022/09/07 | 1,061 | 1,061 | 1,039 | 1,047 | -14 | -1.3% | 5,600 |
| 2022/09/06 | 1,047 | 1,067 | 1,047 | 1,061 | +6 | +0.6% | 8,400 |
| 2022/09/05 | 1,030 | 1,061 | 1,030 | 1,055 | +16 | +1.5% | 4,000 |
| 2022/09/02 | 1,065 | 1,068 | 1,039 | 1,039 | -30 | -2.8% | 9,700 |
| 2022/09/01 | 1,065 | 1,091 | 1,056 | 1,069 | +4 | +0.4% | 13,500 |
| 2022/08/31 | 1,069 | 1,086 | 1,065 | 1,065 | -8 | -0.7% | 6,900 |
| 2022/08/30 | 1,082 | 1,082 | 1,071 | 1,073 | -14 | -1.3% | 6,300 |
| 2022/08/29 | 1,065 | 1,092 | 1,065 | 1,087 | -10 | -0.9% | 4,800 |
| 2022/08/26 | 1,105 | 1,105 | 1,087 | 1,097 | +10 | +0.9% | 5,100 |
| 2022/08/25 | 1,092 | 1,097 | 1,085 | 1,087 | -16 | -1.5% | 4,100 |
| 2022/08/24 | 1,079 | 1,120 | 1,079 | 1,103 | +24 | +2.2% | 18,900 |
| 2022/08/23 | 1,048 | 1,080 | 1,048 | 1,079 | +23 | +2.2% | 9,500 |
| 2022/08/22 | 1,055 | 1,069 | 1,040 | 1,056 | +1 | +0.1% | 9,300 |
| 2022/08/19 | 1,053 | 1,055 | 1,046 | 1,055 | +2 | +0.2% | 4,500 |
| 2022/08/18 | 1,048 | 1,055 | 1,045 | 1,053 | +5 | +0.5% | 4,800 |
| 2022/08/17 | 1,064 | 1,071 | 1,046 | 1,048 | -18 | -1.7% | 6,900 |
| 2022/08/16 | 1,058 | 1,073 | 1,058 | 1,066 | +1 | +0.1% | 3,900 |
| 2022/08/15 | 1,073 | 1,085 | 1,062 | 1,065 | -20 | -1.8% | 4,100 |
| 2022/08/12 | 1,056 | 1,085 | 1,056 | 1,085 | +30 | +2.8% | 5,800 |
| 2022/08/10 | 1,077 | 1,077 | 1,043 | 1,055 | -26 | -2.4% | 11,600 |
| 2022/08/09 | 1,074 | 1,085 | 1,074 | 1,081 | -2 | -0.2% | 3,400 |
| 2022/08/08 | 1,067 | 1,093 | 1,060 | 1,083 | +16 | +1.5% | 14,900 |
| 2022/08/05 | 1,050 | 1,077 | 1,050 | 1,067 | +14 | +1.3% | 7,800 |
| 2022/08/04 | 1,046 | 1,065 | 1,046 | 1,053 | +7 | +0.7% | 4,600 |
| 2022/08/03 | 1,055 | 1,055 | 1,045 | 1,046 | -9 | -0.9% | 3,000 |
| 2022/08/02 | 1,060 | 1,064 | 1,052 | 1,055 | -5 | -0.5% | 2,300 |
| 2022/08/01 | 1,050 | 1,060 | 1,049 | 1,060 | +16 | +1.5% | 5,100 |
| 2022/07/29 | 1,055 | 1,056 | 1,041 | 1,044 | -3 | -0.3% | 2,300 |
701～
750
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
