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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,410 | 1,415 | 1,360 | 1,386 | -24 | -1.7% | 20,100 |
| 2025/02/17 | 1,400 | 1,420 | 1,381 | 1,410 | +84 | +6.3% | 46,500 |
| 2025/02/14 | 1,407 | 1,407 | 1,319 | 1,326 | -98 | -6.9% | 57,500 |
| 2025/02/13 | 1,386 | 1,433 | 1,350 | 1,424 | -105 | -6.9% | 99,000 |
| 2025/02/12 | 1,519 | 1,530 | 1,510 | 1,529 | +26 | +1.7% | 40,100 |
| 2025/02/10 | 1,454 | 1,511 | 1,454 | 1,503 | +53 | +3.7% | 27,000 |
| 2025/02/07 | 1,446 | 1,450 | 1,442 | 1,450 | ±0 | ±0% | 3,800 |
| 2025/02/06 | 1,458 | 1,458 | 1,450 | 1,450 | -6 | -0.4% | 3,200 |
| 2025/02/05 | 1,445 | 1,456 | 1,443 | 1,456 | +5 | +0.3% | 6,000 |
| 2025/02/04 | 1,453 | 1,463 | 1,436 | 1,451 | +8 | +0.6% | 4,700 |
| 2025/02/03 | 1,450 | 1,465 | 1,440 | 1,443 | -9 | -0.6% | 3,200 |
| 2025/01/31 | 1,458 | 1,465 | 1,435 | 1,452 | -3 | -0.2% | 9,800 |
| 2025/01/30 | 1,455 | 1,461 | 1,452 | 1,455 | -1 | -0.1% | 3,100 |
| 2025/01/29 | 1,465 | 1,470 | 1,455 | 1,456 | -9 | -0.6% | 5,700 |
| 2025/01/28 | 1,450 | 1,465 | 1,440 | 1,465 | +6 | +0.4% | 7,800 |
| 2025/01/27 | 1,466 | 1,466 | 1,450 | 1,459 | +9 | +0.6% | 8,400 |
| 2025/01/24 | 1,441 | 1,450 | 1,429 | 1,450 | +12 | +0.8% | 6,400 |
| 2025/01/23 | 1,427 | 1,438 | 1,427 | 1,438 | +11 | +0.8% | 4,200 |
| 2025/01/22 | 1,426 | 1,442 | 1,426 | 1,427 | +2 | +0.1% | 6,100 |
| 2025/01/21 | 1,443 | 1,443 | 1,415 | 1,425 | -14 | -1% | 7,100 |
| 2025/01/20 | 1,415 | 1,439 | 1,415 | 1,439 | +12 | +0.8% | 5,500 |
| 2025/01/17 | 1,448 | 1,448 | 1,419 | 1,427 | -22 | -1.5% | 8,200 |
| 2025/01/16 | 1,450 | 1,459 | 1,449 | 1,449 | ±0 | ±0% | 1,400 |
| 2025/01/15 | 1,463 | 1,463 | 1,440 | 1,449 | -11 | -0.8% | 3,500 |
| 2025/01/14 | 1,467 | 1,470 | 1,446 | 1,460 | ±0 | ±0% | 9,400 |
| 2025/01/10 | 1,460 | 1,470 | 1,456 | 1,460 | ±0 | ±0% | 7,200 |
| 2025/01/09 | 1,459 | 1,460 | 1,453 | 1,460 | +9 | +0.6% | 8,300 |
| 2025/01/08 | 1,449 | 1,451 | 1,436 | 1,451 | +6 | +0.4% | 4,500 |
| 2025/01/07 | 1,460 | 1,465 | 1,431 | 1,445 | -12 | -0.8% | 6,500 |
| 2025/01/06 | 1,430 | 1,466 | 1,430 | 1,457 | +36 | +2.5% | 18,700 |
| 2024/12/30 | 1,407 | 1,441 | 1,403 | 1,421 | +2 | +0.1% | 20,100 |
| 2024/12/27 | 1,432 | 1,432 | 1,409 | 1,419 | +1 | +0.1% | 3,900 |
| 2024/12/26 | 1,450 | 1,459 | 1,418 | 1,418 | -10 | -0.7% | 10,500 |
| 2024/12/25 | 1,390 | 1,432 | 1,390 | 1,428 | +39 | +2.8% | 11,900 |
| 2024/12/24 | 1,434 | 1,434 | 1,350 | 1,389 | -45 | -3.1% | 13,600 |
| 2024/12/23 | 1,433 | 1,499 | 1,430 | 1,434 | +4 | +0.3% | 30,400 |
| 2024/12/20 | 1,389 | 1,437 | 1,388 | 1,430 | +43 | +3.1% | 19,600 |
| 2024/12/19 | 1,352 | 1,387 | 1,352 | 1,387 | +26 | +1.9% | 6,500 |
| 2024/12/18 | 1,362 | 1,364 | 1,352 | 1,361 | -7 | -0.5% | 9,400 |
| 2024/12/17 | 1,368 | 1,368 | 1,350 | 1,368 | +8 | +0.6% | 4,200 |
| 2024/12/16 | 1,378 | 1,378 | 1,360 | 1,360 | -22 | -1.6% | 2,300 |
| 2024/12/13 | 1,378 | 1,388 | 1,340 | 1,382 | +4 | +0.3% | 7,600 |
| 2024/12/12 | 1,399 | 1,410 | 1,372 | 1,378 | -3 | -0.2% | 9,400 |
| 2024/12/11 | 1,393 | 1,399 | 1,380 | 1,381 | -19 | -1.4% | 4,500 |
| 2024/12/10 | 1,390 | 1,409 | 1,360 | 1,400 | +12 | +0.9% | 17,400 |
| 2024/12/09 | 1,330 | 1,388 | 1,330 | 1,388 | +60 | +4.5% | 23,000 |
| 2024/12/06 | 1,321 | 1,328 | 1,321 | 1,328 | +19 | +1.5% | 4,000 |
| 2024/12/05 | 1,264 | 1,318 | 1,264 | 1,309 | +46 | +3.6% | 13,800 |
| 2024/12/04 | 1,278 | 1,279 | 1,260 | 1,263 | -14 | -1.1% | 4,300 |
| 2024/12/03 | 1,266 | 1,277 | 1,259 | 1,277 | +11 | +0.9% | 4,500 |
51～
100
件表示中 / 1005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 | 125,900円 | +12.5% | +19.4% | 3.49% | 8.85倍 | 1.70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 |
| 高田工 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09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 |
| ベステラ | 106,500円 | +19.3% | +116.2% | 2.82% | 11.95倍 | 2.22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 |
| 金下建 | 266,000円 | +12.9% | -39.5% | 1.88% | 31.11倍 | 0.30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 | 157,000円 | +4.2% | -41.6% | 5.10% | 14.60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
