ヴィスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,278 | 1,288 | 1,253 | 1,278 | +12 | +0.9% | 12,800 |
| 2025/04/30 | 1,215 | 1,282 | 1,206 | 1,266 | +51 | +4.2% | 14,400 |
| 2025/04/28 | 1,191 | 1,215 | 1,186 | 1,215 | +46 | +3.9% | 9,100 |
| 2025/04/25 | 1,181 | 1,181 | 1,163 | 1,169 | +3 | +0.3% | 6,000 |
| 2025/04/24 | 1,163 | 1,178 | 1,160 | 1,166 | +7 | +0.6% | 6,100 |
| 2025/04/23 | 1,174 | 1,181 | 1,159 | 1,159 | -11 | -0.9% | 16,100 |
| 2025/04/22 | 1,165 | 1,179 | 1,163 | 1,170 | +8 | +0.7% | 7,700 |
| 2025/04/21 | 1,178 | 1,181 | 1,161 | 1,162 | +8 | +0.7% | 14,600 |
| 2025/04/18 | 1,170 | 1,191 | 1,152 | 1,154 | -14 | -1.2% | 15,500 |
| 2025/04/17 | 1,145 | 1,179 | 1,145 | 1,168 | +23 | +2% | 12,200 |
| 2025/04/16 | 1,169 | 1,169 | 1,128 | 1,145 | -15 | -1.3% | 14,800 |
| 2025/04/15 | 1,155 | 1,168 | 1,137 | 1,160 | +24 | +2.1% | 14,800 |
| 2025/04/14 | 1,137 | 1,153 | 1,129 | 1,136 | +16 | +1.4% | 5,300 |
| 2025/04/11 | 1,090 | 1,120 | 1,080 | 1,120 | ±0 | ±0% | 13,200 |
| 2025/04/10 | 1,155 | 1,155 | 1,087 | 1,120 | +85 | +8.2% | 18,800 |
| 2025/04/09 | 1,071 | 1,085 | 1,030 | 1,035 | -66 | -6% | 17,800 |
| 2025/04/08 | 1,099 | 1,142 | 1,086 | 1,101 | +51 | +4.9% | 25,600 |
| 2025/04/07 | 935 | 1,062 | 935 | 1,050 | -65 | -5.8% | 47,200 |
| 2025/04/04 | 1,128 | 1,159 | 1,098 | 1,115 | -73 | -6.1% | 36,600 |
| 2025/04/03 | 1,156 | 1,192 | 1,135 | 1,188 | -14 | -1.2% | 16,400 |
| 2025/04/02 | 1,222 | 1,222 | 1,202 | 1,202 | -20 | -1.6% | 18,000 |
| 2025/04/01 | 1,249 | 1,268 | 1,222 | 1,222 | -20 | -1.6% | 10,100 |
| 2025/03/31 | 1,245 | 1,298 | 1,230 | 1,242 | -28 | -2.2% | 14,900 |
| 2025/03/28 | 1,255 | 1,279 | 1,251 | 1,270 | -36 | -2.8% | 18,500 |
| 2025/03/27 | 1,301 | 1,319 | 1,291 | 1,306 | +5 | +0.4% | 33,600 |
| 2025/03/26 | 1,310 | 1,312 | 1,281 | 1,301 | -5 | -0.4% | 13,100 |
| 2025/03/25 | 1,299 | 1,306 | 1,275 | 1,306 | +12 | +0.9% | 35,300 |
| 2025/03/24 | 1,328 | 1,328 | 1,292 | 1,294 | -34 | -2.6% | 17,300 |
| 2025/03/21 | 1,297 | 1,328 | 1,294 | 1,328 | +38 | +2.9% | 10,400 |
| 2025/03/19 | 1,275 | 1,290 | 1,273 | 1,290 | +19 | +1.5% | 5,000 |
| 2025/03/18 | 1,260 | 1,271 | 1,257 | 1,271 | +18 | +1.4% | 8,000 |
| 2025/03/17 | 1,234 | 1,253 | 1,225 | 1,253 | +30 | +2.5% | 10,900 |
| 2025/03/14 | 1,214 | 1,227 | 1,201 | 1,223 | +8 | +0.7% | 14,200 |
| 2025/03/13 | 1,235 | 1,235 | 1,215 | 1,215 | -13 | -1.1% | 6,700 |
| 2025/03/12 | 1,219 | 1,237 | 1,211 | 1,228 | +4 | +0.3% | 11,600 |
| 2025/03/11 | 1,220 | 1,237 | 1,202 | 1,224 | -15 | -1.2% | 18,500 |
| 2025/03/10 | 1,241 | 1,254 | 1,232 | 1,239 | -2 | -0.2% | 14,200 |
| 2025/03/07 | 1,258 | 1,268 | 1,240 | 1,241 | -19 | -1.5% | 8,800 |
| 2025/03/06 | 1,264 | 1,276 | 1,254 | 1,260 | +4 | +0.3% | 9,500 |
| 2025/03/05 | 1,260 | 1,266 | 1,240 | 1,256 | -11 | -0.9% | 29,200 |
| 2025/03/04 | 1,286 | 1,288 | 1,263 | 1,267 | -25 | -1.9% | 15,600 |
| 2025/03/03 | 1,320 | 1,321 | 1,291 | 1,292 | -19 | -1.4% | 13,700 |
| 2025/02/28 | 1,322 | 1,326 | 1,303 | 1,311 | -10 | -0.8% | 6,400 |
| 2025/02/27 | 1,304 | 1,336 | 1,304 | 1,321 | +18 | +1.4% | 8,900 |
| 2025/02/26 | 1,306 | 1,320 | 1,303 | 1,303 | -11 | -0.8% | 8,500 |
| 2025/02/25 | 1,360 | 1,360 | 1,300 | 1,314 | -47 | -3.5% | 18,600 |
| 2025/02/21 | 1,363 | 1,385 | 1,360 | 1,361 | -19 | -1.4% | 20,700 |
| 2025/02/20 | 1,385 | 1,396 | 1,368 | 1,380 | -3 | -0.2% | 8,200 |
| 2025/02/19 | 1,386 | 1,399 | 1,362 | 1,383 | -3 | -0.2% | 6,100 |
| 2025/02/18 | 1,410 | 1,415 | 1,360 | 1,386 | -24 | -1.7% | 20,100 |
1～
50
件表示中 / 1004件
類似銘柄と比較する
現在ご覧いただいている「ヴィス」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィス | 127,800円 | +12.5% | +19.4% | 3.44% | 8.98倍 | 1.72倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| ベステラ | 107,700円 | +19.3% | +116.2% | 2.79% | 12.08倍 | 2.24倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 148,700円 | +9.1% | -16.1% | 3.36% | 8.08倍 | 0.63倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 金下建 | 270,100円 | +12.9% | -39.5% | 1.85% | 31.59倍 | 0.31倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 佐藤渡辺 | 158,500円 | +4.2% | -41.6% | 5.05% | 14.74倍 | 0.48倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
市場注目の銘柄
チャート関連のコラム
