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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,037 | 1,069 | 1,037 | 1,060 | +24 | +2.3% | 41,200 |
2023/02/22 | 1,057 | 1,084 | 1,030 | 1,036 | -23 | -2.2% | 71,700 |
2023/02/21 | 1,116 | 1,116 | 1,052 | 1,059 | -57 | -5.1% | 132,300 |
2023/02/20 | 1,147 | 1,147 | 1,105 | 1,116 | -2 | -0.2% | 64,000 |
2023/02/17 | 1,085 | 1,139 | 1,081 | 1,118 | +53 | +5% | 118,700 |
2023/02/16 | 1,023 | 1,065 | 1,014 | 1,065 | +50 | +4.9% | 99,700 |
2023/02/15 | 1,050 | 1,050 | 980 | 1,015 | -185 | -15.4% | 238,700 |
2023/02/14 | 1,220 | 1,220 | 1,181 | 1,200 | -20 | -1.6% | 56,000 |
2023/02/13 | 1,244 | 1,253 | 1,198 | 1,220 | -23 | -1.9% | 27,900 |
2023/02/10 | 1,273 | 1,273 | 1,236 | 1,243 | -21 | -1.7% | 33,400 |
2023/02/09 | 1,266 | 1,277 | 1,240 | 1,264 | -6 | -0.5% | 30,400 |
2023/02/08 | 1,247 | 1,273 | 1,225 | 1,270 | +25 | +2% | 37,500 |
2023/02/07 | 1,267 | 1,268 | 1,225 | 1,245 | -21 | -1.7% | 39,800 |
2023/02/06 | 1,243 | 1,279 | 1,227 | 1,266 | +46 | +3.8% | 51,400 |
2023/02/03 | 1,214 | 1,284 | 1,205 | 1,220 | +25 | +2.1% | 90,200 |
2023/02/02 | 1,220 | 1,245 | 1,195 | 1,195 | -4 | -0.3% | 69,200 |
2023/02/01 | 1,201 | 1,224 | 1,180 | 1,199 | +4 | +0.3% | 28,200 |
2023/01/31 | 1,200 | 1,227 | 1,182 | 1,195 | +20 | +1.7% | 51,500 |
2023/01/30 | 1,199 | 1,205 | 1,175 | 1,175 | -7 | -0.6% | 24,500 |
2023/01/27 | 1,165 | 1,190 | 1,141 | 1,182 | +24 | +2.1% | 21,000 |
2023/01/26 | 1,193 | 1,200 | 1,157 | 1,158 | -35 | -2.9% | 40,200 |
2023/01/25 | 1,202 | 1,240 | 1,193 | 1,193 | +2 | +0.2% | 56,200 |
2023/01/24 | 1,215 | 1,247 | 1,191 | 1,191 | +21 | +1.8% | 82,800 |
2023/01/23 | 1,195 | 1,197 | 1,169 | 1,170 | +1 | +0.1% | 22,900 |
2023/01/20 | 1,102 | 1,178 | 1,102 | 1,169 | +67 | +6.1% | 38,700 |
2023/01/19 | 1,116 | 1,118 | 1,090 | 1,102 | -17 | -1.5% | 11,000 |
2023/01/18 | 1,105 | 1,123 | 1,090 | 1,119 | +9 | +0.8% | 15,100 |
2023/01/17 | 1,120 | 1,135 | 1,091 | 1,110 | -20 | -1.8% | 19,200 |
2023/01/16 | 1,090 | 1,170 | 1,090 | 1,130 | +37 | +3.4% | 42,000 |
2023/01/13 | 1,061 | 1,094 | 1,050 | 1,093 | +17 | +1.6% | 19,300 |
2023/01/12 | 1,100 | 1,114 | 1,062 | 1,076 | -9 | -0.8% | 19,400 |
2023/01/11 | 1,055 | 1,148 | 1,055 | 1,085 | +30 | +2.8% | 55,200 |
2023/01/10 | 1,046 | 1,068 | 1,044 | 1,055 | +31 | +3% | 19,700 |
2023/01/06 | 995 | 1,034 | 995 | 1,024 | +36 | +3.6% | 12,700 |
2023/01/05 | 1,034 | 1,050 | 988 | 988 | -52 | -5% | 31,100 |
2023/01/04 | 1,050 | 1,056 | 1,019 | 1,040 | -4 | -0.4% | 77,400 |
2022/12/30 | 1,024 | 1,052 | 1,015 | 1,044 | +24 | +2.4% | 19,700 |
2022/12/29 | 998 | 1,022 | 985 | 1,020 | -8 | -0.8% | 21,100 |
2022/12/28 | 1,044 | 1,062 | 1,009 | 1,028 | +9 | +0.9% | 44,200 |
2022/12/27 | 953 | 1,020 | 936 | 1,019 | +81 | +8.6% | 67,800 |
2022/12/26 | 950 | 955 | 915 | 938 | -1 | -0.1% | 19,500 |
2022/12/23 | 930 | 944 | 924 | 939 | ±0 | ±0% | 17,200 |
2022/12/22 | 941 | 972 | 932 | 939 | +4 | +0.4% | 45,500 |
2022/12/21 | 947 | 951 | 929 | 935 | ±0 | ±0% | 34,400 |
2022/12/20 | 969 | 978 | 922 | 935 | -10 | -1.1% | 52,900 |
2022/12/19 | 954 | 956 | 941 | 945 | -10 | -1% | 7,000 |
2022/12/16 | 889 | 972 | 889 | 955 | +66 | +7.4% | 51,300 |
2022/12/15 | 889 | 902 | 887 | 889 | ±0 | ±0% | 5,400 |
2022/12/14 | 903 | 909 | 881 | 889 | -14 | -1.6% | 12,600 |
2022/12/13 | 909 | 916 | 903 | 903 | -10 | -1.1% | 4,000 |
301~
350
件表示中 / 770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 | 110,000円 | +4.4% | +2.3% | 3.27% | 9.22倍 | 1.56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 |
サンヨーH | 72,900円 | +15.6% | +28.3% | 3.43% | 10.15倍 | 0.54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 |
テノックス | 124,400円 | +23.7% | +67.0% | 3.46% | 12.55倍 | 0.66倍 |
|
建設基礎工事の大手。テノコラム工法等独自の3工法武器に、公共関連から民間建築関連を開拓 |
守谷商会 | 381,500円 | -0.8% | -53.8% | 2.10% | 11.88倍 | 0.58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 |
ベステラ | 95,400円 | +6.5% | +27.8% | 2.10% | 24.15倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム