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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,326 | 1,338 | 1,280 | 1,286 | -57 | -4.2% | 18,100 |
| 2022/01/24 | 1,300 | 1,351 | 1,282 | 1,343 | +21 | +1.6% | 13,000 |
| 2022/01/21 | 1,317 | 1,322 | 1,279 | 1,322 | -11 | -0.8% | 14,400 |
| 2022/01/20 | 1,298 | 1,350 | 1,295 | 1,333 | +35 | +2.7% | 16,200 |
| 2022/01/19 | 1,339 | 1,360 | 1,292 | 1,298 | -70 | -5.1% | 19,200 |
| 2022/01/18 | 1,367 | 1,421 | 1,356 | 1,368 | -8 | -0.6% | 17,700 |
| 2022/01/17 | 1,373 | 1,420 | 1,366 | 1,376 | -18 | -1.3% | 11,800 |
| 2022/01/14 | 1,375 | 1,404 | 1,333 | 1,394 | -11 | -0.8% | 24,400 |
| 2022/01/13 | 1,463 | 1,463 | 1,402 | 1,405 | -40 | -2.8% | 13,600 |
| 2022/01/12 | 1,420 | 1,445 | 1,403 | 1,445 | +28 | +2% | 14,000 |
| 2022/01/11 | 1,429 | 1,436 | 1,384 | 1,417 | -8 | -0.6% | 20,900 |
| 2022/01/07 | 1,522 | 1,522 | 1,412 | 1,425 | -68 | -4.6% | 38,700 |
| 2022/01/06 | 1,539 | 1,539 | 1,452 | 1,493 | -79 | -5% | 57,500 |
| 2022/01/05 | 1,564 | 1,584 | 1,515 | 1,572 | +5 | +0.3% | 62,600 |
| 2022/01/04 | 1,477 | 1,629 | 1,450 | 1,567 | +119 | +8.2% | 196,000 |
| 2021/12/30 | 1,458 | 1,459 | 1,430 | 1,448 | -32 | -2.2% | 6,300 |
| 2021/12/29 | 1,445 | 1,480 | 1,435 | 1,480 | +16 | +1.1% | 18,100 |
| 2021/12/28 | 1,429 | 1,480 | 1,425 | 1,464 | +65 | +4.6% | 29,700 |
| 2021/12/27 | 1,469 | 1,469 | 1,396 | 1,399 | -58 | -4% | 25,600 |
| 2021/12/24 | 1,459 | 1,488 | 1,441 | 1,457 | +28 | +2% | 29,700 |
| 2021/12/23 | 1,383 | 1,480 | 1,351 | 1,429 | +90 | +6.7% | 61,300 |
| 2021/12/22 | 1,254 | 1,365 | 1,254 | 1,339 | +85 | +6.8% | 33,900 |
| 2021/12/21 | 1,226 | 1,294 | 1,205 | 1,254 | +35 | +2.9% | 18,700 |
| 2021/12/20 | 1,251 | 1,251 | 1,210 | 1,219 | -45 | -3.6% | 12,400 |
| 2021/12/17 | 1,276 | 1,296 | 1,258 | 1,264 | -36 | -2.8% | 6,900 |
| 2021/12/16 | 1,298 | 1,326 | 1,291 | 1,300 | +8 | +0.6% | 17,500 |
| 2021/12/15 | 1,260 | 1,311 | 1,260 | 1,292 | +13 | +1% | 7,100 |
| 2021/12/14 | 1,292 | 1,305 | 1,251 | 1,279 | -33 | -2.5% | 17,000 |
| 2021/12/13 | 1,339 | 1,339 | 1,299 | 1,312 | -33 | -2.5% | 9,200 |
| 2021/12/10 | 1,417 | 1,417 | 1,345 | 1,345 | -50 | -3.6% | 8,800 |
| 2021/12/09 | 1,418 | 1,432 | 1,386 | 1,395 | -23 | -1.6% | 4,800 |
| 2021/12/08 | 1,408 | 1,426 | 1,404 | 1,418 | +10 | +0.7% | 14,100 |
| 2021/12/07 | 1,352 | 1,408 | 1,352 | 1,408 | +86 | +6.5% | 20,300 |
| 2021/12/06 | 1,384 | 1,384 | 1,315 | 1,322 | -2 | -0.2% | 27,000 |
| 2021/12/03 | 1,170 | 1,325 | 1,170 | 1,324 | +131 | +11% | 31,700 |
| 2021/12/02 | 1,250 | 1,272 | 1,188 | 1,193 | -80 | -6.3% | 39,100 |
| 2021/12/01 | 1,304 | 1,312 | 1,250 | 1,273 | -45 | -3.4% | 24,700 |
| 2021/11/30 | 1,373 | 1,377 | 1,318 | 1,318 | -43 | -3.2% | 7,900 |
| 2021/11/29 | 1,360 | 1,407 | 1,358 | 1,361 | -41 | -2.9% | 12,800 |
| 2021/11/26 | 1,408 | 1,428 | 1,378 | 1,402 | -6 | -0.4% | 19,600 |
| 2021/11/25 | 1,462 | 1,464 | 1,408 | 1,408 | -58 | -4% | 15,200 |
| 2021/11/24 | 1,505 | 1,511 | 1,460 | 1,466 | -41 | -2.7% | 13,700 |
| 2021/11/22 | 1,513 | 1,515 | 1,502 | 1,507 | -14 | -0.9% | 4,400 |
| 2021/11/19 | 1,546 | 1,561 | 1,517 | 1,521 | -28 | -1.8% | 7,600 |
| 2021/11/18 | 1,556 | 1,556 | 1,544 | 1,549 | -17 | -1.1% | 7,400 |
| 2021/11/17 | 1,597 | 1,600 | 1,565 | 1,566 | -37 | -2.3% | 8,200 |
| 2021/11/16 | 1,580 | 1,610 | 1,579 | 1,603 | +23 | +1.5% | 6,500 |
| 2021/11/15 | 1,559 | 1,580 | 1,556 | 1,580 | +18 | +1.2% | 6,800 |
| 2021/11/12 | 1,541 | 1,590 | 1,541 | 1,562 | +17 | +1.1% | 8,700 |
| 2021/11/11 | 1,570 | 1,575 | 1,545 | 1,545 | -36 | -2.3% | 7,000 |
801～
850
件表示中 / 1480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 | 107,300円 | +17.9% | +0.9% | 1.40% | 18.28倍 | 1.63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 |
| ジャストプラ | 36,000円 | +15.0% | +22.0% | 3.06% | 10.29倍 | 1.17倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ＧＤＨ | 65,600円 | +16.8% | +18.5% | 0.61% | 12.45倍 | 1.54倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| 情報戦略 | 42,900円 | - | - | 0.00% | 18.93倍 | 2.54倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| 大和コン | 111,000円 | -2.9% | +0.7% | 1.71% | 11.12倍 | 0.82倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
市場注目の銘柄
チャート関連のコラム
