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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 1,083 | 1,083 | 1,055 | 1,066 | -12 | -1.1% | 11,900 |
| 2025/11/10 | 1,057 | 1,083 | 1,042 | 1,078 | +21 | +2% | 8,000 |
| 2025/11/07 | 1,057 | 1,057 | 1,044 | 1,057 | -4 | -0.4% | 4,300 |
| 2025/11/06 | 1,053 | 1,083 | 1,053 | 1,061 | +8 | +0.8% | 8,400 |
| 2025/11/05 | 1,066 | 1,074 | 1,030 | 1,053 | -28 | -2.6% | 19,000 |
| 2025/11/04 | 1,076 | 1,087 | 1,064 | 1,081 | -2 | -0.2% | 11,500 |
| 2025/10/31 | 1,106 | 1,106 | 1,080 | 1,083 | -19 | -1.7% | 8,600 |
| 2025/10/30 | 1,106 | 1,115 | 1,095 | 1,102 | -5 | -0.5% | 14,000 |
| 2025/10/29 | 1,136 | 1,136 | 1,107 | 1,107 | -29 | -2.6% | 7,500 |
| 2025/10/28 | 1,167 | 1,167 | 1,136 | 1,136 | -31 | -2.7% | 10,400 |
| 2025/10/27 | 1,181 | 1,181 | 1,158 | 1,167 | -3 | -0.3% | 12,800 |
| 2025/10/24 | 1,161 | 1,176 | 1,143 | 1,170 | +8 | +0.7% | 14,800 |
| 2025/10/23 | 1,186 | 1,186 | 1,158 | 1,162 | -27 | -2.3% | 11,300 |
| 2025/10/22 | 1,185 | 1,196 | 1,185 | 1,189 | +4 | +0.3% | 14,300 |
| 2025/10/21 | 1,187 | 1,203 | 1,159 | 1,185 | ±0 | ±0% | 25,700 |
| 2025/10/20 | 1,140 | 1,185 | 1,132 | 1,185 | +52 | +4.6% | 54,900 |
| 2025/10/17 | 1,120 | 1,143 | 1,107 | 1,133 | +1 | +0.1% | 26,900 |
| 2025/10/16 | 1,116 | 1,142 | 1,105 | 1,132 | +18 | +1.6% | 47,200 |
| 2025/10/15 | 1,160 | 1,178 | 1,112 | 1,114 | +4 | +0.4% | 80,500 |
| 2025/10/14 | 1,163 | 1,260 | 1,093 | 1,110 | -73 | -6.2% | 201,700 |
| 2025/10/10 | 1,212 | 1,236 | 1,175 | 1,183 | -29 | -2.4% | 58,000 |
| 2025/10/09 | 1,225 | 1,239 | 1,205 | 1,212 | -16 | -1.3% | 19,400 |
| 2025/10/08 | 1,249 | 1,249 | 1,210 | 1,228 | +8 | +0.7% | 25,400 |
| 2025/10/07 | 1,251 | 1,251 | 1,210 | 1,220 | -29 | -2.3% | 21,800 |
| 2025/10/06 | 1,258 | 1,279 | 1,233 | 1,249 | +21 | +1.7% | 17,500 |
| 2025/10/03 | 1,204 | 1,237 | 1,202 | 1,228 | +24 | +2% | 11,000 |
| 2025/10/02 | 1,220 | 1,236 | 1,201 | 1,204 | -10 | -0.8% | 11,400 |
| 2025/10/01 | 1,250 | 1,257 | 1,200 | 1,214 | -42 | -3.3% | 33,200 |
| 2025/09/30 | 1,291 | 1,291 | 1,256 | 1,256 | -26 | -2% | 10,100 |
| 2025/09/29 | 1,302 | 1,330 | 1,282 | 1,282 | -25 | -1.9% | 12,000 |
| 2025/09/26 | 1,288 | 1,315 | 1,288 | 1,307 | +19 | +1.5% | 21,300 |
| 2025/09/25 | 1,300 | 1,304 | 1,277 | 1,288 | -8 | -0.6% | 5,700 |
| 2025/09/24 | 1,329 | 1,330 | 1,268 | 1,296 | -19 | -1.4% | 23,500 |
| 2025/09/22 | 1,250 | 1,319 | 1,250 | 1,315 | +78 | +6.3% | 40,700 |
| 2025/09/19 | 1,299 | 1,299 | 1,197 | 1,237 | -65 | -5% | 96,000 |
| 2025/09/18 | 1,304 | 1,305 | 1,280 | 1,302 | +5 | +0.4% | 14,900 |
| 2025/09/17 | 1,284 | 1,297 | 1,274 | 1,297 | +13 | +1% | 5,900 |
| 2025/09/16 | 1,305 | 1,305 | 1,264 | 1,284 | -21 | -1.6% | 28,500 |
| 2025/09/12 | 1,351 | 1,351 | 1,283 | 1,305 | -56 | -4.1% | 30,700 |
| 2025/09/11 | 1,356 | 1,379 | 1,343 | 1,361 | +13 | +1% | 9,600 |
| 2025/09/10 | 1,337 | 1,355 | 1,328 | 1,348 | +14 | +1% | 6,800 |
| 2025/09/09 | 1,350 | 1,369 | 1,326 | 1,334 | -11 | -0.8% | 11,000 |
| 2025/09/08 | 1,328 | 1,358 | 1,328 | 1,345 | +20 | +1.5% | 6,500 |
| 2025/09/05 | 1,323 | 1,339 | 1,307 | 1,325 | +3 | +0.2% | 17,000 |
| 2025/09/04 | 1,334 | 1,335 | 1,303 | 1,322 | -13 | -1% | 13,000 |
| 2025/09/03 | 1,355 | 1,394 | 1,329 | 1,335 | -19 | -1.4% | 23,700 |
| 2025/09/02 | 1,360 | 1,375 | 1,348 | 1,354 | +6 | +0.4% | 12,900 |
| 2025/09/01 | 1,413 | 1,413 | 1,336 | 1,348 | -61 | -4.3% | 24,700 |
| 2025/08/29 | 1,405 | 1,418 | 1,392 | 1,409 | +1 | +0.1% | 9,600 |
| 2025/08/28 | 1,387 | 1,428 | 1,386 | 1,408 | +8 | +0.6% | 14,300 |
101～
150
件表示中 / 1709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 | 122,500円 | +15.3% | +1.4% | 1.47% | 11.26倍 | 1.74倍 |
|
組み込みソフト・自動運転開発用ソフトの受託。車載に強み、コンサル業務も。アイシン出資 |
| ブルーイノベ | 168,200円 | +52.2% | - | 0.00% | - | 33.74倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| データアプリ | 88,100円 | +72.6% | -16.7% | 3.97% | 20.03倍 | 1.17倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| デジプラス | 144,700円 | +84.5% | - | 0.00% | 31.54倍 | 7.49倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| データＨＲ | 49,600円 | +55.7% | - | 0.00% | 10.01倍 | 67.67倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
