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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,148 | 1,198 | 1,148 | 1,190 | +39 | +3.4% | 3,100 |
| 2024/10/25 | 1,176 | 1,176 | 1,151 | 1,151 | -20 | -1.7% | 6,600 |
| 2024/10/24 | 1,160 | 1,180 | 1,150 | 1,171 | +1 | +0.1% | 8,300 |
| 2024/10/23 | 1,179 | 1,179 | 1,151 | 1,170 | -9 | -0.8% | 9,200 |
| 2024/10/22 | 1,201 | 1,201 | 1,170 | 1,179 | -24 | -2% | 6,500 |
| 2024/10/21 | 1,208 | 1,213 | 1,201 | 1,203 | -4 | -0.3% | 1,400 |
| 2024/10/18 | 1,201 | 1,207 | 1,194 | 1,207 | -2 | -0.2% | 42,000 |
| 2024/10/17 | 1,210 | 1,210 | 1,201 | 1,209 | -1 | -0.1% | 900 |
| 2024/10/16 | 1,219 | 1,219 | 1,194 | 1,210 | -9 | -0.7% | 1,500 |
| 2024/10/15 | 1,226 | 1,226 | 1,217 | 1,219 | +2 | +0.2% | 2,800 |
| 2024/10/11 | 1,206 | 1,220 | 1,206 | 1,217 | +11 | +0.9% | 1,000 |
| 2024/10/10 | 1,192 | 1,224 | 1,192 | 1,206 | -9 | -0.7% | 2,900 |
| 2024/10/09 | 1,190 | 1,215 | 1,190 | 1,215 | +16 | +1.3% | 4,900 |
| 2024/10/08 | 1,192 | 1,205 | 1,188 | 1,199 | +2 | +0.2% | 3,300 |
| 2024/10/07 | 1,216 | 1,216 | 1,195 | 1,197 | -27 | -2.2% | 8,000 |
| 2024/10/04 | 1,209 | 1,232 | 1,207 | 1,224 | +16 | +1.3% | 4,000 |
| 2024/10/03 | 1,218 | 1,225 | 1,208 | 1,208 | -6 | -0.5% | 2,600 |
| 2024/10/02 | 1,209 | 1,233 | 1,209 | 1,214 | +6 | +0.5% | 2,800 |
| 2024/10/01 | 1,223 | 1,228 | 1,205 | 1,208 | -8 | -0.7% | 1,300 |
| 2024/09/30 | 1,220 | 1,240 | 1,202 | 1,216 | -34 | -2.7% | 6,100 |
| 2024/09/27 | 1,248 | 1,263 | 1,220 | 1,250 | +3 | +0.2% | 4,500 |
| 2024/09/26 | 1,249 | 1,264 | 1,240 | 1,247 | -1 | -0.1% | 4,400 |
| 2024/09/25 | 1,249 | 1,260 | 1,227 | 1,248 | -8 | -0.6% | 7,700 |
| 2024/09/24 | 1,266 | 1,278 | 1,251 | 1,256 | -9 | -0.7% | 3,800 |
| 2024/09/20 | 1,259 | 1,279 | 1,244 | 1,265 | +6 | +0.5% | 3,200 |
| 2024/09/19 | 1,249 | 1,277 | 1,245 | 1,259 | +16 | +1.3% | 3,200 |
| 2024/09/18 | 1,225 | 1,247 | 1,224 | 1,243 | +18 | +1.5% | 4,500 |
| 2024/09/17 | 1,250 | 1,250 | 1,218 | 1,225 | -4 | -0.3% | 5,700 |
| 2024/09/13 | 1,200 | 1,249 | 1,178 | 1,229 | +27 | +2.2% | 7,500 |
| 2024/09/12 | 1,173 | 1,217 | 1,172 | 1,202 | +29 | +2.5% | 7,800 |
| 2024/09/11 | 1,193 | 1,194 | 1,165 | 1,173 | -19 | -1.6% | 6,000 |
| 2024/09/10 | 1,191 | 1,198 | 1,189 | 1,192 | +4 | +0.3% | 2,600 |
| 2024/09/09 | 1,165 | 1,213 | 1,163 | 1,188 | -37 | -3% | 10,200 |
| 2024/09/06 | 1,248 | 1,248 | 1,200 | 1,225 | -19 | -1.5% | 7,700 |
| 2024/09/05 | 1,234 | 1,252 | 1,222 | 1,244 | -8 | -0.6% | 4,300 |
| 2024/09/04 | 1,235 | 1,275 | 1,216 | 1,252 | -9 | -0.7% | 8,900 |
| 2024/09/03 | 1,259 | 1,287 | 1,257 | 1,261 | +2 | +0.2% | 9,200 |
| 2024/09/02 | 1,308 | 1,308 | 1,245 | 1,259 | -49 | -3.7% | 11,200 |
| 2024/08/30 | 1,324 | 1,324 | 1,303 | 1,308 | -14 | -1.1% | 9,500 |
| 2024/08/29 | 1,325 | 1,330 | 1,309 | 1,322 | -3 | -0.2% | 9,500 |
| 2024/08/28 | 1,323 | 1,344 | 1,318 | 1,325 | -5 | -0.4% | 15,000 |
| 2024/08/27 | 1,245 | 1,335 | 1,245 | 1,330 | +84 | +6.7% | 38,600 |
| 2024/08/26 | 1,218 | 1,250 | 1,215 | 1,246 | +32 | +2.6% | 20,800 |
| 2024/08/23 | 1,208 | 1,214 | 1,202 | 1,214 | -2 | -0.2% | 7,600 |
| 2024/08/22 | 1,216 | 1,218 | 1,202 | 1,216 | ±0 | ±0% | 3,000 |
| 2024/08/21 | 1,200 | 1,240 | 1,200 | 1,216 | +5 | +0.4% | 11,400 |
| 2024/08/20 | 1,206 | 1,215 | 1,201 | 1,211 | -3 | -0.2% | 8,700 |
| 2024/08/19 | 1,188 | 1,240 | 1,181 | 1,214 | +20 | +1.7% | 26,700 |
| 2024/08/16 | 1,205 | 1,208 | 1,171 | 1,194 | +1 | +0.1% | 12,300 |
| 2024/08/15 | 1,150 | 1,200 | 1,132 | 1,193 | +41 | +3.6% | 22,200 |
201～
250
件表示中 / 1081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 | 132,800円 | +5.8% | +0.1% | 3.69% | 8.81倍 | 1.61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 | 126,400円 | +19.3% | +116.2% | 3.16% | 12.12倍 | 2.38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 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.52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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.67倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| エムビーエス | 140,500円 | +10.3% | +10.0% | 0.93% | 19.96倍 | 2.70倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
市場注目の銘柄
チャート関連のコラム
