ヴィッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 910 | 916 | 825 | 853 | -87 | -9.3% | 22,800 |
| 2025/04/03 | 926 | 949 | 922 | 940 | -31 | -3.2% | 14,200 |
| 2025/04/02 | 1,006 | 1,006 | 971 | 971 | -26 | -2.6% | 7,600 |
| 2025/04/01 | 1,005 | 1,008 | 994 | 997 | -6 | -0.6% | 4,700 |
| 2025/03/31 | 1,007 | 1,017 | 1,001 | 1,003 | -15 | -1.5% | 9,800 |
| 2025/03/28 | 1,009 | 1,018 | 1,003 | 1,018 | -4 | -0.4% | 6,200 |
| 2025/03/27 | 1,022 | 1,024 | 991 | 1,022 | +8 | +0.8% | 10,500 |
| 2025/03/26 | 1,020 | 1,035 | 1,014 | 1,014 | -2 | -0.2% | 18,800 |
| 2025/03/25 | 1,013 | 1,029 | 1,010 | 1,016 | +3 | +0.3% | 13,200 |
| 2025/03/24 | 1,005 | 1,017 | 1,000 | 1,013 | +12 | +1.2% | 6,100 |
| 2025/03/21 | 1,012 | 1,012 | 995 | 1,001 | -12 | -1.2% | 7,200 |
| 2025/03/19 | 1,022 | 1,022 | 1,002 | 1,013 | -2 | -0.2% | 8,300 |
| 2025/03/18 | 981 | 1,020 | 981 | 1,015 | +39 | +4% | 19,500 |
| 2025/03/17 | 986 | 991 | 973 | 976 | +5 | +0.5% | 8,500 |
| 2025/03/14 | 978 | 995 | 971 | 971 | -9 | -0.9% | 6,200 |
| 2025/03/13 | 1,000 | 1,012 | 980 | 980 | -5 | -0.5% | 8,900 |
| 2025/03/12 | 969 | 989 | 968 | 985 | +10 | +1% | 2,000 |
| 2025/03/11 | 968 | 988 | 968 | 975 | -23 | -2.3% | 12,400 |
| 2025/03/10 | 1,026 | 1,026 | 995 | 998 | -26 | -2.5% | 11,100 |
| 2025/03/07 | 1,065 | 1,065 | 1,019 | 1,024 | -41 | -3.8% | 3,100 |
| 2025/03/06 | 1,049 | 1,065 | 1,037 | 1,065 | +20 | +1.9% | 8,900 |
| 2025/03/05 | 1,017 | 1,055 | 1,000 | 1,045 | +19 | +1.9% | 11,100 |
| 2025/03/04 | 1,018 | 1,047 | 1,012 | 1,026 | +2 | +0.2% | 7,600 |
| 2025/03/03 | 1,053 | 1,075 | 1,021 | 1,024 | -15 | -1.4% | 9,900 |
| 2025/02/28 | 1,014 | 1,041 | 990 | 1,039 | +9 | +0.9% | 21,500 |
| 2025/02/27 | 1,025 | 1,045 | 1,025 | 1,030 | -1 | -0.1% | 5,800 |
| 2025/02/26 | 1,054 | 1,057 | 1,021 | 1,031 | -32 | -3% | 19,200 |
| 2025/02/25 | 1,106 | 1,114 | 1,053 | 1,063 | -70 | -6.2% | 23,800 |
| 2025/02/21 | 1,129 | 1,141 | 1,111 | 1,133 | +4 | +0.4% | 10,300 |
| 2025/02/20 | 1,122 | 1,145 | 1,101 | 1,129 | ±0 | ±0% | 14,000 |
| 2025/02/19 | 1,096 | 1,134 | 1,096 | 1,129 | +33 | +3% | 11,700 |
| 2025/02/18 | 1,092 | 1,124 | 1,091 | 1,096 | +2 | +0.2% | 6,800 |
| 2025/02/17 | 1,085 | 1,132 | 1,085 | 1,094 | +8 | +0.7% | 9,900 |
| 2025/02/14 | 1,110 | 1,120 | 1,086 | 1,086 | -24 | -2.2% | 13,700 |
| 2025/02/13 | 1,102 | 1,143 | 1,093 | 1,110 | +5 | +0.5% | 14,300 |
| 2025/02/12 | 1,133 | 1,145 | 1,087 | 1,105 | -23 | -2% | 19,200 |
| 2025/02/10 | 1,084 | 1,150 | 1,084 | 1,128 | +44 | +4.1% | 24,600 |
| 2025/02/07 | 1,092 | 1,116 | 1,080 | 1,084 | +8 | +0.7% | 24,000 |
| 2025/02/06 | 1,079 | 1,098 | 1,057 | 1,076 | +4 | +0.4% | 17,800 |
| 2025/02/05 | 1,032 | 1,072 | 1,032 | 1,072 | +39 | +3.8% | 14,300 |
| 2025/02/04 | 1,020 | 1,050 | 1,020 | 1,033 | +16 | +1.6% | 13,500 |
| 2025/02/03 | 1,046 | 1,046 | 1,000 | 1,017 | -31 | -3% | 17,700 |
| 2025/01/31 | 1,074 | 1,074 | 1,038 | 1,048 | -16 | -1.5% | 9,700 |
| 2025/01/30 | 1,060 | 1,064 | 1,030 | 1,064 | +4 | +0.4% | 35,700 |
| 2025/01/29 | 1,085 | 1,095 | 1,060 | 1,060 | -25 | -2.3% | 19,700 |
| 2025/01/28 | 1,042 | 1,089 | 1,042 | 1,085 | +43 | +4.1% | 21,700 |
| 2025/01/27 | 1,080 | 1,080 | 1,027 | 1,042 | -24 | -2.3% | 19,200 |
| 2025/01/24 | 1,057 | 1,070 | 1,030 | 1,066 | +15 | +1.4% | 23,100 |
| 2025/01/23 | 1,015 | 1,088 | 1,001 | 1,051 | +42 | +4.2% | 48,900 |
| 2025/01/22 | 982 | 1,011 | 966 | 1,009 | +27 | +2.7% | 21,400 |
1～
50
件表示中 / 1461件
類似銘柄と比較する
現在ご覧いただいている「ヴィッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィッツ | 85,300円 | +17.9% | +0.9% | 1.76% | 14.53倍 | 1.39倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| ホットリンク | 22,800円 | -3.6% | - | 2.63% | 132.56倍 | 0.61倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＺＵＵ | 75,000円 | +0.3% | +81.0% | 0.00% | 595.24倍 | 3.24倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| テクミラ | 28,200円 | +25.9% | +51.5% | 1.77% | - | 0.54倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| エルテス | 58,300円 | +10.2% | -47.6% | 0.00% | - | 1.41倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
