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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,059 | 1,073 | 1,052 | 1,066 | +11 | +1% | 53,700 |
| 2024/07/04 | 1,055 | 1,057 | 1,051 | 1,055 | ±0 | ±0% | 6,000 |
| 2024/07/03 | 1,049 | 1,055 | 1,048 | 1,055 | +15 | +1.4% | 43,300 |
| 2024/07/02 | 1,033 | 1,048 | 1,031 | 1,040 | +8 | +0.8% | 19,600 |
| 2024/07/01 | 1,027 | 1,042 | 1,025 | 1,032 | +4 | +0.4% | 24,100 |
| 2024/06/28 | 1,029 | 1,032 | 1,025 | 1,028 | +5 | +0.5% | 25,100 |
| 2024/06/27 | 1,030 | 1,030 | 1,019 | 1,023 | -1 | -0.1% | 11,600 |
| 2024/06/26 | 1,036 | 1,036 | 1,024 | 1,024 | -5 | -0.5% | 11,400 |
| 2024/06/25 | 1,020 | 1,029 | 1,020 | 1,029 | +11 | +1.1% | 9,800 |
| 2024/06/24 | 1,027 | 1,030 | 1,012 | 1,018 | -12 | -1.2% | 38,200 |
| 2024/06/21 | 1,033 | 1,055 | 1,030 | 1,030 | -3 | -0.3% | 70,400 |
| 2024/06/20 | 1,025 | 1,040 | 1,020 | 1,033 | +14 | +1.4% | 52,600 |
| 2024/06/19 | 1,004 | 1,027 | 1,004 | 1,019 | +18 | +1.8% | 66,900 |
| 2024/06/18 | 1,011 | 1,013 | 1,001 | 1,001 | -4 | -0.4% | 28,800 |
| 2024/06/17 | 1,000 | 1,012 | 995 | 1,005 | +4 | +0.4% | 75,800 |
| 2024/06/14 | 990 | 1,010 | 990 | 1,001 | +19 | +1.9% | 475,600 |
| 2024/06/13 | 978 | 998 | 976 | 982 | +6 | +0.6% | 178,600 |
| 2024/06/12 | 973 | 984 | 972 | 976 | +6 | +0.6% | 37,100 |
| 2024/06/11 | 978 | 978 | 970 | 970 | -6 | -0.6% | 25,200 |
| 2024/06/10 | 963 | 976 | 958 | 976 | +15 | +1.6% | 63,800 |
| 2024/06/07 | 957 | 973 | 956 | 961 | -101 | -9.5% | 282,300 |
| 2024/06/06 | 1,064 | 1,064 | 1,053 | 1,062 | -1 | -0.1% | 7,600 |
| 2024/06/05 | 1,058 | 1,070 | 1,053 | 1,063 | +5 | +0.5% | 4,400 |
| 2024/06/04 | 1,080 | 1,080 | 1,057 | 1,058 | -27 | -2.5% | 16,600 |
| 2024/06/03 | 1,075 | 1,088 | 1,075 | 1,085 | +31 | +2.9% | 13,700 |
| 2024/05/31 | 1,050 | 1,066 | 1,040 | 1,054 | -2 | -0.2% | 4,400 |
| 2024/05/30 | 1,070 | 1,079 | 1,034 | 1,056 | -17 | -1.6% | 22,200 |
| 2024/05/29 | 1,069 | 1,080 | 1,069 | 1,073 | +4 | +0.4% | 2,900 |
| 2024/05/28 | 1,080 | 1,082 | 1,060 | 1,069 | -16 | -1.5% | 5,600 |
| 2024/05/27 | 1,080 | 1,085 | 1,067 | 1,085 | +5 | +0.5% | 3,100 |
| 2024/05/24 | 1,081 | 1,086 | 1,066 | 1,080 | -5 | -0.5% | 9,600 |
| 2024/05/23 | 1,081 | 1,086 | 1,065 | 1,085 | +5 | +0.5% | 2,400 |
| 2024/05/22 | 1,086 | 1,099 | 1,075 | 1,080 | -4 | -0.4% | 8,700 |
| 2024/05/21 | 1,097 | 1,120 | 1,073 | 1,084 | -13 | -1.2% | 12,700 |
| 2024/05/20 | 1,099 | 1,120 | 1,094 | 1,097 | -3 | -0.3% | 17,000 |
| 2024/05/17 | 1,070 | 1,139 | 1,066 | 1,100 | +25 | +2.3% | 22,000 |
| 2024/05/16 | 1,110 | 1,139 | 1,053 | 1,075 | -95 | -8.1% | 80,600 |
| 2024/05/15 | 1,170 | 1,181 | 1,152 | 1,170 | -9 | -0.8% | 22,300 |
| 2024/05/14 | 1,150 | 1,179 | 1,115 | 1,179 | +29 | +2.5% | 20,800 |
| 2024/05/13 | 1,159 | 1,161 | 1,150 | 1,150 | -10 | -0.9% | 12,200 |
| 2024/05/10 | 1,160 | 1,165 | 1,142 | 1,160 | +1 | +0.1% | 4,000 |
| 2024/05/09 | 1,154 | 1,175 | 1,152 | 1,159 | +3 | +0.3% | 2,900 |
| 2024/05/08 | 1,137 | 1,156 | 1,136 | 1,156 | +22 | +1.9% | 9,400 |
| 2024/05/07 | 1,122 | 1,134 | 1,122 | 1,134 | +30 | +2.7% | 2,800 |
| 2024/05/02 | 1,119 | 1,121 | 1,102 | 1,104 | -15 | -1.3% | 5,700 |
| 2024/05/01 | 1,113 | 1,139 | 1,113 | 1,119 | ±0 | ±0% | 3,500 |
| 2024/04/30 | 1,095 | 1,119 | 1,095 | 1,119 | +25 | +2.3% | 5,100 |
| 2024/04/26 | 1,106 | 1,114 | 1,094 | 1,094 | -17 | -1.5% | 3,400 |
| 2024/04/25 | 1,125 | 1,125 | 1,103 | 1,111 | +11 | +1% | 3,700 |
| 2024/04/24 | 1,098 | 1,110 | 1,081 | 1,100 | +4 | +0.4% | 4,700 |
201～
250
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
