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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,089 | 1,108 | 1,081 | 1,108 | +19 | +1.7% | 11,200 |
| 2024/02/20 | 1,084 | 1,090 | 1,073 | 1,089 | +7 | +0.6% | 4,200 |
| 2024/02/19 | 1,071 | 1,082 | 1,067 | 1,082 | +18 | +1.7% | 2,800 |
| 2024/02/16 | 1,057 | 1,080 | 1,057 | 1,064 | +9 | +0.9% | 10,600 |
| 2024/02/15 | 1,071 | 1,111 | 1,045 | 1,055 | +12 | +1.2% | 58,200 |
| 2024/02/14 | 1,031 | 1,054 | 1,030 | 1,043 | +13 | +1.3% | 21,000 |
| 2024/02/13 | 1,020 | 1,030 | 1,015 | 1,030 | +10 | +1% | 9,200 |
| 2024/02/09 | 1,020 | 1,031 | 1,002 | 1,020 | -8 | -0.8% | 12,700 |
| 2024/02/08 | 1,022 | 1,030 | 1,022 | 1,028 | -1 | -0.1% | 3,700 |
| 2024/02/07 | 1,034 | 1,039 | 1,024 | 1,029 | -9 | -0.9% | 2,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,031 | 1,038 | -1 | -0.1% | 1,400 |
| 2024/02/05 | 1,027 | 1,039 | 1,027 | 1,039 | +15 | +1.5% | 2,600 |
| 2024/02/02 | 1,027 | 1,053 | 1,024 | 1,024 | -3 | -0.3% | 17,100 |
| 2024/02/01 | 1,031 | 1,031 | 1,023 | 1,027 | -2 | -0.2% | 5,300 |
| 2024/01/31 | 1,010 | 1,029 | 1,010 | 1,029 | +7 | +0.7% | 10,100 |
| 2024/01/30 | 1,011 | 1,022 | 1,007 | 1,022 | +10 | +1% | 7,300 |
| 2024/01/29 | 1,019 | 1,019 | 1,012 | 1,012 | -5 | -0.5% | 2,800 |
| 2024/01/26 | 1,012 | 1,020 | 1,012 | 1,017 | -1 | -0.1% | 1,800 |
| 2024/01/25 | 1,032 | 1,032 | 1,018 | 1,018 | -2 | -0.2% | 3,900 |
| 2024/01/24 | 1,017 | 1,026 | 1,002 | 1,020 | ±0 | ±0% | 4,500 |
| 2024/01/23 | 1,035 | 1,039 | 1,019 | 1,020 | -14 | -1.4% | 8,100 |
| 2024/01/22 | 1,013 | 1,038 | 1,012 | 1,034 | +23 | +2.3% | 9,100 |
| 2024/01/19 | 1,007 | 1,012 | 1,006 | 1,011 | +6 | +0.6% | 1,700 |
| 2024/01/18 | 1,017 | 1,017 | 1,002 | 1,005 | -9 | -0.9% | 12,500 |
| 2024/01/17 | 1,017 | 1,017 | 1,000 | 1,014 | +3 | +0.3% | 5,000 |
| 2024/01/16 | 1,007 | 1,012 | 1,000 | 1,011 | +4 | +0.4% | 5,100 |
| 2024/01/15 | 1,010 | 1,010 | 998 | 1,007 | +1 | +0.1% | 10,500 |
| 2024/01/12 | 997 | 1,009 | 986 | 1,006 | +19 | +1.9% | 24,700 |
| 2024/01/11 | 986 | 1,001 | 982 | 987 | -11 | -1.1% | 13,300 |
| 2024/01/10 | 1,002 | 1,002 | 990 | 998 | -2 | -0.2% | 4,200 |
| 2024/01/09 | 1,003 | 1,006 | 988 | 1,000 | -7 | -0.7% | 7,200 |
| 2024/01/05 | 1,001 | 1,010 | 1,000 | 1,007 | -3 | -0.3% | 8,700 |
| 2024/01/04 | 999 | 1,016 | 988 | 1,010 | +1 | +0.1% | 10,000 |
| 2023/12/29 | 1,018 | 1,020 | 1,008 | 1,009 | -13 | -1.3% | 7,000 |
| 2023/12/28 | 1,026 | 1,026 | 1,015 | 1,022 | -4 | -0.4% | 4,300 |
| 2023/12/27 | 1,028 | 1,030 | 1,020 | 1,026 | +6 | +0.6% | 7,200 |
| 2023/12/26 | 1,027 | 1,031 | 1,020 | 1,020 | -3 | -0.3% | 6,600 |
| 2023/12/25 | 1,013 | 1,025 | 1,013 | 1,023 | +10 | +1% | 6,500 |
| 2023/12/22 | 1,011 | 1,015 | 1,001 | 1,013 | +12 | +1.2% | 4,100 |
| 2023/12/21 | 1,001 | 1,012 | 994 | 1,001 | -11 | -1.1% | 6,700 |
| 2023/12/20 | 989 | 1,020 | 989 | 1,012 | +31 | +3.2% | 13,400 |
| 2023/12/19 | 994 | 995 | 980 | 981 | -3 | -0.3% | 8,900 |
| 2023/12/18 | 968 | 988 | 967 | 984 | +15 | +1.5% | 26,100 |
| 2023/12/15 | 980 | 988 | 961 | 969 | +8 | +0.8% | 6,800 |
| 2023/12/14 | 978 | 978 | 952 | 961 | -15 | -1.5% | 2,600 |
| 2023/12/13 | 975 | 980 | 955 | 976 | +6 | +0.6% | 12,600 |
| 2023/12/12 | 966 | 973 | 960 | 970 | +15 | +1.6% | 5,800 |
| 2023/12/11 | 969 | 969 | 951 | 955 | -7 | -0.7% | 7,900 |
| 2023/12/08 | 970 | 970 | 948 | 962 | -14 | -1.4% | 11,400 |
| 2023/12/07 | 957 | 990 | 957 | 976 | +14 | +1.5% | 12,200 |
51～
100
件表示中 / 763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 | 115,600円 | +1.8% | +4.7% | 2.85% | 10.62倍 | 1.86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 |
| 三住道路 | 110,000円 | +1.5% | +9.4% | 3.64% | 14.86倍 | 0.77倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 南海辰村 | 33,300円 | +17.1% | +26.2% | 1.20% | 6.76倍 | 0.61倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 創建エース | 3,400円 | +16.3% | +34.2% | 0.00% | 22.82倍 | 11.89倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| サンヨーＨ | 73,300円 | +19.8% | - | 3.41% | 17.00倍 | 0.59倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
