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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,290 | 1,300 | 1,285 | 1,295 | ±0 | ±0% | 13,700 |
| 2025/08/14 | 1,295 | 1,300 | 1,288 | 1,295 | -1 | -0.1% | 15,300 |
| 2025/08/13 | 1,294 | 1,300 | 1,260 | 1,296 | ±0 | ±0% | 28,000 |
| 2025/08/12 | 1,251 | 1,310 | 1,221 | 1,296 | -24 | -1.8% | 105,200 |
| 2025/08/08 | 1,345 | 1,350 | 1,316 | 1,320 | -21 | -1.6% | 16,800 |
| 2025/08/07 | 1,324 | 1,355 | 1,324 | 1,341 | +17 | +1.3% | 13,200 |
| 2025/08/06 | 1,313 | 1,324 | 1,301 | 1,324 | +14 | +1.1% | 15,300 |
| 2025/08/05 | 1,314 | 1,319 | 1,310 | 1,310 | ±0 | ±0% | 4,200 |
| 2025/08/04 | 1,302 | 1,315 | 1,255 | 1,310 | +7 | +0.5% | 15,700 |
| 2025/08/01 | 1,295 | 1,310 | 1,284 | 1,303 | +8 | +0.6% | 8,100 |
| 2025/07/31 | 1,280 | 1,303 | 1,275 | 1,295 | +4 | +0.3% | 18,900 |
| 2025/07/30 | 1,290 | 1,296 | 1,225 | 1,291 | +1 | +0.1% | 14,100 |
| 2025/07/29 | 1,304 | 1,310 | 1,290 | 1,290 | -14 | -1.1% | 5,800 |
| 2025/07/28 | 1,299 | 1,304 | 1,287 | 1,304 | -4 | -0.3% | 7,400 |
| 2025/07/25 | 1,307 | 1,310 | 1,298 | 1,308 | +11 | +0.8% | 15,800 |
| 2025/07/24 | 1,285 | 1,298 | 1,278 | 1,297 | +24 | +1.9% | 8,600 |
| 2025/07/23 | 1,280 | 1,285 | 1,273 | 1,273 | -2 | -0.2% | 11,500 |
| 2025/07/22 | 1,273 | 1,275 | 1,270 | 1,275 | +10 | +0.8% | 1,100 |
| 2025/07/18 | 1,280 | 1,288 | 1,265 | 1,265 | -17 | -1.3% | 13,300 |
| 2025/07/17 | 1,280 | 1,286 | 1,273 | 1,282 | +2 | +0.2% | 5,400 |
| 2025/07/16 | 1,273 | 1,287 | 1,273 | 1,280 | -8 | -0.6% | 1,900 |
| 2025/07/15 | 1,275 | 1,288 | 1,266 | 1,288 | +23 | +1.8% | 13,000 |
| 2025/07/14 | 1,265 | 1,275 | 1,265 | 1,265 | +5 | +0.4% | 1,200 |
| 2025/07/11 | 1,261 | 1,268 | 1,260 | 1,260 | +1 | +0.1% | 17,900 |
| 2025/07/10 | 1,261 | 1,281 | 1,259 | 1,259 | -2 | -0.2% | 11,400 |
| 2025/07/09 | 1,266 | 1,286 | 1,261 | 1,261 | -7 | -0.6% | 10,900 |
| 2025/07/08 | 1,250 | 1,300 | 1,235 | 1,268 | +13 | +1% | 15,100 |
| 2025/07/07 | 1,248 | 1,255 | 1,240 | 1,255 | +7 | +0.6% | 2,200 |
| 2025/07/04 | 1,250 | 1,270 | 1,248 | 1,248 | -2 | -0.2% | 7,600 |
| 2025/07/03 | 1,258 | 1,260 | 1,244 | 1,250 | -6 | -0.5% | 12,000 |
| 2025/07/02 | 1,233 | 1,269 | 1,223 | 1,256 | +6 | +0.5% | 39,500 |
| 2025/07/01 | 1,246 | 1,251 | 1,241 | 1,250 | ±0 | ±0% | 8,700 |
| 2025/06/30 | 1,250 | 1,270 | 1,245 | 1,250 | -10 | -0.8% | 4,500 |
| 2025/06/27 | 1,233 | 1,261 | 1,231 | 1,260 | +39 | +3.2% | 14,600 |
| 2025/06/26 | 1,246 | 1,246 | 1,210 | 1,221 | -18 | -1.5% | 6,200 |
| 2025/06/25 | 1,212 | 1,248 | 1,210 | 1,239 | +27 | +2.2% | 12,700 |
| 2025/06/24 | 1,238 | 1,238 | 1,175 | 1,212 | -26 | -2.1% | 18,700 |
| 2025/06/23 | 1,252 | 1,259 | 1,234 | 1,238 | -16 | -1.3% | 4,700 |
| 2025/06/20 | 1,245 | 1,254 | 1,245 | 1,254 | +4 | +0.3% | 2,300 |
| 2025/06/19 | 1,248 | 1,254 | 1,241 | 1,250 | +2 | +0.2% | 5,600 |
| 2025/06/18 | 1,238 | 1,248 | 1,231 | 1,248 | -4 | -0.3% | 8,000 |
| 2025/06/17 | 1,240 | 1,252 | 1,240 | 1,252 | +11 | +0.9% | 5,200 |
| 2025/06/16 | 1,264 | 1,264 | 1,241 | 1,241 | -25 | -2% | 7,000 |
| 2025/06/13 | 1,266 | 1,269 | 1,247 | 1,266 | ±0 | ±0% | 10,500 |
| 2025/06/12 | 1,265 | 1,274 | 1,256 | 1,266 | +1 | +0.1% | 9,500 |
| 2025/06/11 | 1,251 | 1,272 | 1,251 | 1,265 | -3 | -0.2% | 7,100 |
| 2025/06/10 | 1,268 | 1,271 | 1,267 | 1,268 | ±0 | ±0% | 3,800 |
| 2025/06/09 | 1,267 | 1,276 | 1,267 | 1,268 | +1 | +0.1% | 9,300 |
| 2025/06/06 | 1,263 | 1,271 | 1,260 | 1,267 | ±0 | ±0% | 11,000 |
| 2025/06/05 | 1,270 | 1,274 | 1,267 | 1,267 | -4 | -0.3% | 8,500 |
1～
50
件表示中 / 1076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 | 129,500円 | +5.8% | +0.1% | 3.78% | 8.59倍 | 1.57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 | 122,300円 | +19.3% | +116.2% | 3.27% | 11.73倍 | 2.30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 |
| 佐藤渡辺 | 173,800円 | -8.5% | -2.1% | 4.60% | 12.77倍 | 0.51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 |
| 金下建 | 282,300円 | +2.6% | -56.2% | 1.77% | 39.62倍 | 0.32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 |
| 森 組 | 32,700円 | -2.2% | -2.5% | 4.28% | 15.75倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム
