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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,092 | 1,124 | 1,091 | 1,096 | +2 | +0.2% | 6,800 |
| 2025/02/17 | 1,085 | 1,132 | 1,085 | 1,094 | +8 | +0.7% | 9,900 |
| 2025/02/14 | 1,110 | 1,120 | 1,086 | 1,086 | -24 | -2.2% | 13,700 |
| 2025/02/13 | 1,102 | 1,143 | 1,093 | 1,110 | +5 | +0.5% | 14,300 |
| 2025/02/12 | 1,133 | 1,145 | 1,087 | 1,105 | -23 | -2% | 19,200 |
| 2025/02/10 | 1,084 | 1,150 | 1,084 | 1,128 | +44 | +4.1% | 24,600 |
| 2025/02/07 | 1,092 | 1,116 | 1,080 | 1,084 | +8 | +0.7% | 24,000 |
| 2025/02/06 | 1,079 | 1,098 | 1,057 | 1,076 | +4 | +0.4% | 17,800 |
| 2025/02/05 | 1,032 | 1,072 | 1,032 | 1,072 | +39 | +3.8% | 14,300 |
| 2025/02/04 | 1,020 | 1,050 | 1,020 | 1,033 | +16 | +1.6% | 13,500 |
| 2025/02/03 | 1,046 | 1,046 | 1,000 | 1,017 | -31 | -3% | 17,700 |
| 2025/01/31 | 1,074 | 1,074 | 1,038 | 1,048 | -16 | -1.5% | 9,700 |
| 2025/01/30 | 1,060 | 1,064 | 1,030 | 1,064 | +4 | +0.4% | 35,700 |
| 2025/01/29 | 1,085 | 1,095 | 1,060 | 1,060 | -25 | -2.3% | 19,700 |
| 2025/01/28 | 1,042 | 1,089 | 1,042 | 1,085 | +43 | +4.1% | 21,700 |
| 2025/01/27 | 1,080 | 1,080 | 1,027 | 1,042 | -24 | -2.3% | 19,200 |
| 2025/01/24 | 1,057 | 1,070 | 1,030 | 1,066 | +15 | +1.4% | 23,100 |
| 2025/01/23 | 1,015 | 1,088 | 1,001 | 1,051 | +42 | +4.2% | 48,900 |
| 2025/01/22 | 982 | 1,011 | 966 | 1,009 | +27 | +2.7% | 21,400 |
| 2025/01/21 | 981 | 1,005 | 980 | 982 | +2 | +0.2% | 21,700 |
| 2025/01/20 | 980 | 997 | 950 | 980 | +66 | +7.2% | 47,200 |
| 2025/01/17 | 915 | 944 | 891 | 914 | -3 | -0.3% | 24,800 |
| 2025/01/16 | 966 | 982 | 917 | 917 | -43 | -4.5% | 30,300 |
| 2025/01/15 | 997 | 997 | 944 | 960 | -37 | -3.7% | 35,800 |
| 2025/01/14 | 1,049 | 1,049 | 960 | 997 | -55 | -5.2% | 92,600 |
| 2025/01/10 | 1,014 | 1,166 | 992 | 1,052 | +27 | +2.6% | 193,100 |
| 2025/01/09 | 1,031 | 1,037 | 990 | 1,025 | +39 | +4% | 48,600 |
| 2025/01/08 | 970 | 1,030 | 961 | 986 | +15 | +1.5% | 23,400 |
| 2025/01/07 | 960 | 1,000 | 945 | 971 | +30 | +3.2% | 26,700 |
| 2025/01/06 | 936 | 975 | 929 | 941 | +31 | +3.4% | 17,700 |
| 2024/12/30 | 934 | 934 | 907 | 910 | -22 | -2.4% | 5,600 |
| 2024/12/27 | 944 | 944 | 904 | 932 | -6 | -0.6% | 11,200 |
| 2024/12/26 | 955 | 957 | 920 | 938 | -2 | -0.2% | 14,300 |
| 2024/12/25 | 893 | 940 | 893 | 940 | +47 | +5.3% | 11,200 |
| 2024/12/24 | 925 | 933 | 880 | 893 | -36 | -3.9% | 20,900 |
| 2024/12/23 | 941 | 946 | 895 | 929 | -18 | -1.9% | 18,000 |
| 2024/12/20 | 944 | 959 | 920 | 947 | +4 | +0.4% | 14,300 |
| 2024/12/19 | 915 | 946 | 915 | 943 | +13 | +1.4% | 12,300 |
| 2024/12/18 | 958 | 958 | 910 | 930 | -36 | -3.7% | 30,000 |
| 2024/12/17 | 979 | 1,000 | 950 | 966 | -13 | -1.3% | 28,400 |
| 2024/12/16 | 976 | 981 | 939 | 979 | +3 | +0.3% | 28,900 |
| 2024/12/13 | 961 | 1,018 | 961 | 976 | +11 | +1.1% | 37,900 |
| 2024/12/12 | 1,001 | 1,001 | 965 | 965 | -36 | -3.6% | 20,900 |
| 2024/12/11 | 962 | 1,047 | 955 | 1,001 | +41 | +4.3% | 42,500 |
| 2024/12/10 | 955 | 1,021 | 950 | 960 | -10 | -1% | 56,400 |
| 2024/12/09 | 940 | 1,025 | 921 | 970 | +45 | +4.9% | 88,900 |
| 2024/12/06 | 912 | 925 | 901 | 925 | +15 | +1.6% | 25,900 |
| 2024/12/05 | 870 | 910 | 865 | 910 | +50 | +5.8% | 64,800 |
| 2024/12/04 | 830 | 860 | 825 | 860 | +26 | +3.1% | 16,400 |
| 2024/12/03 | 805 | 834 | 805 | 834 | +24 | +3% | 10,100 |
51～
100
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
