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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,100 | 1,100 | 1,050 | 1,096 | -4 | -0.4% | 12,400 |
| 2024/04/22 | 1,097 | 1,122 | 1,095 | 1,100 | ±0 | ±0% | 6,200 |
| 2024/04/19 | 1,122 | 1,122 | 1,086 | 1,100 | -22 | -2% | 13,700 |
| 2024/04/18 | 1,103 | 1,130 | 1,090 | 1,122 | +21 | +1.9% | 4,600 |
| 2024/04/17 | 1,127 | 1,127 | 1,088 | 1,101 | -21 | -1.9% | 2,900 |
| 2024/04/16 | 1,114 | 1,125 | 1,110 | 1,122 | +1 | +0.1% | 4,700 |
| 2024/04/15 | 1,119 | 1,132 | 1,119 | 1,121 | -4 | -0.4% | 800 |
| 2024/04/12 | 1,130 | 1,134 | 1,125 | 1,125 | +2 | +0.2% | 1,800 |
| 2024/04/11 | 1,129 | 1,134 | 1,101 | 1,123 | -6 | -0.5% | 4,500 |
| 2024/04/10 | 1,125 | 1,129 | 1,125 | 1,129 | -2 | -0.2% | 1,100 |
| 2024/04/09 | 1,131 | 1,137 | 1,123 | 1,131 | ±0 | ±0% | 2,100 |
| 2024/04/08 | 1,128 | 1,131 | 1,115 | 1,131 | +10 | +0.9% | 2,900 |
| 2024/04/05 | 1,129 | 1,129 | 1,089 | 1,121 | -19 | -1.7% | 7,300 |
| 2024/04/04 | 1,120 | 1,145 | 1,112 | 1,140 | +18 | +1.6% | 2,800 |
| 2024/04/03 | 1,131 | 1,134 | 1,122 | 1,122 | -9 | -0.8% | 1,500 |
| 2024/04/02 | 1,142 | 1,146 | 1,116 | 1,131 | -15 | -1.3% | 3,000 |
| 2024/04/01 | 1,146 | 1,149 | 1,135 | 1,146 | +3 | +0.3% | 12,800 |
| 2024/03/29 | 1,139 | 1,150 | 1,135 | 1,143 | +15 | +1.3% | 3,000 |
| 2024/03/28 | 1,125 | 1,153 | 1,121 | 1,128 | -8 | -0.7% | 5,900 |
| 2024/03/27 | 1,147 | 1,150 | 1,136 | 1,136 | -12 | -1% | 6,300 |
| 2024/03/26 | 1,127 | 1,158 | 1,121 | 1,148 | +21 | +1.9% | 23,600 |
| 2024/03/25 | 1,132 | 1,138 | 1,124 | 1,127 | -3 | -0.3% | 18,100 |
| 2024/03/22 | 1,138 | 1,138 | 1,124 | 1,130 | -2 | -0.2% | 9,300 |
| 2024/03/21 | 1,112 | 1,134 | 1,100 | 1,132 | +24 | +2.2% | 22,300 |
| 2024/03/19 | 1,092 | 1,112 | 1,092 | 1,108 | +25 | +2.3% | 5,900 |
| 2024/03/18 | 1,090 | 1,095 | 1,082 | 1,083 | +3 | +0.3% | 1,400 |
| 2024/03/15 | 1,078 | 1,090 | 1,078 | 1,080 | +2 | +0.2% | 1,600 |
| 2024/03/14 | 1,078 | 1,095 | 1,073 | 1,078 | +6 | +0.6% | 1,300 |
| 2024/03/13 | 1,094 | 1,099 | 1,061 | 1,072 | -22 | -2% | 5,500 |
| 2024/03/12 | 1,051 | 1,138 | 1,051 | 1,094 | +41 | +3.9% | 18,900 |
| 2024/03/11 | 1,051 | 1,111 | 1,045 | 1,053 | -22 | -2% | 18,300 |
| 2024/03/08 | 1,079 | 1,085 | 1,066 | 1,075 | +9 | +0.8% | 4,400 |
| 2024/03/07 | 1,083 | 1,091 | 1,066 | 1,066 | -14 | -1.3% | 2,600 |
| 2024/03/06 | 1,065 | 1,089 | 1,065 | 1,080 | ±0 | ±0% | 3,800 |
| 2024/03/05 | 1,101 | 1,101 | 1,051 | 1,080 | -31 | -2.8% | 11,700 |
| 2024/03/04 | 1,112 | 1,112 | 1,092 | 1,111 | -8 | -0.7% | 5,000 |
| 2024/03/01 | 1,108 | 1,138 | 1,100 | 1,119 | +18 | +1.6% | 12,500 |
| 2024/02/29 | 1,100 | 1,102 | 1,090 | 1,101 | +4 | +0.4% | 4,000 |
| 2024/02/28 | 1,095 | 1,100 | 1,090 | 1,097 | +9 | +0.8% | 7,700 |
| 2024/02/27 | 1,101 | 1,105 | 1,086 | 1,088 | -7 | -0.6% | 5,600 |
| 2024/02/26 | 1,108 | 1,108 | 1,082 | 1,095 | -6 | -0.5% | 6,700 |
| 2024/02/22 | 1,108 | 1,108 | 1,078 | 1,101 | -7 | -0.6% | 14,400 |
| 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 |
251～
300
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
