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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,108 | 1,154 | 1,058 | 1,068 | -130 | -10.9% | 377,900 |
| 2025/05/20 | 1,190 | 1,211 | 1,181 | 1,198 | +8 | +0.7% | 7,800 |
| 2025/05/19 | 1,200 | 1,209 | 1,170 | 1,190 | -20 | -1.7% | 11,700 |
| 2025/05/16 | 1,164 | 1,231 | 1,151 | 1,210 | +57 | +4.9% | 38,400 |
| 2025/05/15 | 1,175 | 1,181 | 1,151 | 1,153 | -25 | -2.1% | 10,000 |
| 2025/05/14 | 1,144 | 1,185 | 1,121 | 1,178 | +45 | +4% | 29,100 |
| 2025/05/13 | 1,116 | 1,149 | 1,116 | 1,133 | +14 | +1.3% | 17,500 |
| 2025/05/12 | 1,091 | 1,138 | 1,084 | 1,119 | -2 | -0.2% | 14,600 |
| 2025/05/09 | 1,078 | 1,135 | 1,078 | 1,121 | +43 | +4% | 39,900 |
| 2025/05/08 | 1,075 | 1,100 | 1,073 | 1,078 | -3 | -0.3% | 10,900 |
| 2025/05/07 | 1,084 | 1,108 | 1,070 | 1,081 | +8 | +0.7% | 42,000 |
| 2025/05/02 | 1,035 | 1,090 | 1,033 | 1,073 | +28 | +2.7% | 29,100 |
| 2025/05/01 | 1,020 | 1,049 | 982 | 1,045 | +24 | +2.4% | 51,700 |
| 2025/04/30 | 1,005 | 1,032 | 993 | 1,021 | +6 | +0.6% | 21,300 |
| 2025/04/28 | 967 | 1,023 | 947 | 1,015 | +48 | +5% | 162,900 |
| 2025/04/25 | 943 | 988 | 914 | 967 | +26 | +2.8% | 197,300 |
| 2025/04/24 | 936 | 947 | 930 | 941 | +10 | +1.1% | 5,700 |
| 2025/04/23 | 950 | 966 | 912 | 931 | -8 | -0.9% | 128,500 |
| 2025/04/22 | 929 | 959 | 922 | 939 | -5 | -0.5% | 34,900 |
| 2025/04/21 | 970 | 1,060 | 928 | 944 | -41 | -4.2% | 410,400 |
| 2025/04/18 | 967 | 985 | 957 | 985 | +20 | +2.1% | 12,600 |
| 2025/04/17 | 922 | 975 | 919 | 965 | +58 | +6.4% | 57,900 |
| 2025/04/16 | 956 | 956 | 907 | 907 | -34 | -3.6% | 8,400 |
| 2025/04/15 | 978 | 1,013 | 941 | 941 | -22 | -2.3% | 54,400 |
| 2025/04/14 | 970 | 988 | 937 | 963 | +8 | +0.8% | 32,200 |
| 2025/04/11 | 891 | 955 | 878 | 955 | +66 | +7.4% | 93,300 |
| 2025/04/10 | 924 | 924 | 872 | 889 | +55 | +6.6% | 10,500 |
| 2025/04/09 | 856 | 862 | 807 | 834 | -37 | -4.2% | 4,800 |
| 2025/04/08 | 813 | 875 | 791 | 871 | +121 | +16.1% | 10,500 |
| 2025/04/07 | 748 | 816 | 736 | 750 | -103 | -12.1% | 18,900 |
| 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 |
1～
50
件表示中 / 1491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 | 106,800円 | +36.6% | +29.7% | 1.40% | 13.73倍 | 1.62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 |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | 0.00% | 34.52倍 | 2.06倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ＳＩＧ Ｇ | 76,000円 | +19.7% | +0.9% | 3.82% | 9.36倍 | 1.76倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 大和コン | 112,900円 | -2.9% | +0.7% | 1.68% | 11.31倍 | 0.83倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| サインポスト | 34,300円 | +12.5% | +7.6% | 0.00% | 17.62倍 | 2.43倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
