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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 956 | 976 | 956 | 970 | +1 | +0.1% | 5,700 |
| 2023/01/24 | 958 | 969 | 952 | 969 | +14 | +1.5% | 9,700 |
| 2023/01/23 | 949 | 955 | 949 | 955 | +5 | +0.5% | 1,900 |
| 2023/01/20 | 950 | 952 | 939 | 950 | ±0 | ±0% | 3,000 |
| 2023/01/19 | 943 | 951 | 943 | 950 | +7 | +0.7% | 2,700 |
| 2023/01/18 | 930 | 945 | 930 | 943 | +13 | +1.4% | 4,200 |
| 2023/01/17 | 941 | 941 | 925 | 930 | -12 | -1.3% | 7,400 |
| 2023/01/16 | 923 | 944 | 914 | 942 | +19 | +2.1% | 7,700 |
| 2023/01/13 | 923 | 932 | 911 | 923 | +1 | +0.1% | 10,600 |
| 2023/01/12 | 940 | 943 | 922 | 922 | -11 | -1.2% | 9,300 |
| 2023/01/11 | 927 | 937 | 927 | 933 | -2 | -0.2% | 3,400 |
| 2023/01/10 | 940 | 940 | 935 | 935 | -1 | -0.1% | 1,800 |
| 2023/01/06 | 916 | 942 | 916 | 936 | +16 | +1.7% | 4,000 |
| 2023/01/05 | 929 | 934 | 920 | 920 | -9 | -1% | 6,100 |
| 2023/01/04 | 939 | 947 | 919 | 929 | -40 | -4.1% | 13,300 |
| 2022/12/30 | 943 | 975 | 943 | 969 | +30 | +3.2% | 6,400 |
| 2022/12/29 | 930 | 939 | 919 | 939 | ±0 | ±0% | 8,100 |
| 2022/12/28 | 955 | 955 | 935 | 939 | -24 | -2.5% | 10,100 |
| 2022/12/27 | 945 | 963 | 943 | 963 | +17 | +1.8% | 10,300 |
| 2022/12/26 | 957 | 957 | 940 | 946 | -11 | -1.1% | 13,900 |
| 2022/12/23 | 960 | 960 | 951 | 957 | -9 | -0.9% | 4,700 |
| 2022/12/22 | 970 | 972 | 966 | 966 | -1 | -0.1% | 4,700 |
| 2022/12/21 | 973 | 981 | 964 | 967 | -12 | -1.2% | 9,200 |
| 2022/12/20 | 1,013 | 1,029 | 973 | 979 | -35 | -3.5% | 28,000 |
| 2022/12/19 | 1,024 | 1,024 | 1,013 | 1,014 | -10 | -1% | 3,700 |
| 2022/12/16 | 1,029 | 1,029 | 1,022 | 1,024 | -8 | -0.8% | 3,100 |
| 2022/12/15 | 1,033 | 1,033 | 1,027 | 1,032 | -1 | -0.1% | 1,700 |
| 2022/12/14 | 1,022 | 1,033 | 1,009 | 1,033 | +16 | +1.6% | 10,800 |
| 2022/12/13 | 1,023 | 1,040 | 1,013 | 1,017 | +4 | +0.4% | 14,000 |
| 2022/12/12 | 1,028 | 1,028 | 1,013 | 1,013 | -21 | -2% | 6,700 |
| 2022/12/09 | 1,043 | 1,043 | 1,020 | 1,034 | -4 | -0.4% | 12,500 |
| 2022/12/08 | 1,027 | 1,038 | 1,004 | 1,038 | +11 | +1.1% | 9,600 |
| 2022/12/07 | 1,021 | 1,029 | 1,016 | 1,027 | +6 | +0.6% | 6,200 |
| 2022/12/06 | 1,021 | 1,021 | 1,010 | 1,021 | ±0 | ±0% | 6,300 |
| 2022/12/05 | 1,039 | 1,039 | 1,015 | 1,021 | -26 | -2.5% | 10,900 |
| 2022/12/02 | 1,049 | 1,050 | 1,030 | 1,047 | -2 | -0.2% | 8,000 |
| 2022/12/01 | 1,030 | 1,049 | 1,024 | 1,049 | +22 | +2.1% | 20,000 |
| 2022/11/30 | 1,040 | 1,040 | 999 | 1,027 | -18 | -1.7% | 23,600 |
| 2022/11/29 | 1,041 | 1,047 | 1,022 | 1,045 | +4 | +0.4% | 25,800 |
| 2022/11/28 | 1,065 | 1,065 | 1,033 | 1,041 | -16 | -1.5% | 17,200 |
| 2022/11/25 | 1,047 | 1,059 | 1,034 | 1,057 | +11 | +1.1% | 27,300 |
| 2022/11/24 | 1,023 | 1,046 | 1,023 | 1,046 | +24 | +2.3% | 30,800 |
| 2022/11/22 | 1,000 | 1,022 | 996 | 1,022 | +22 | +2.2% | 36,700 |
| 2022/11/21 | 980 | 1,006 | 980 | 1,000 | -2 | -0.2% | 23,800 |
| 2022/11/18 | 994 | 1,009 | 994 | 1,002 | -8 | -0.8% | 21,000 |
| 2022/11/17 | 977 | 1,010 | 966 | 1,010 | +33 | +3.4% | 46,400 |
| 2022/11/16 | 981 | 988 | 956 | 977 | +17 | +1.8% | 68,000 |
| 2022/11/15 | 948 | 1,035 | 920 | 960 | +19 | +2% | 258,100 |
| 2022/11/14 | 954 | 954 | 938 | 941 | -13 | -1.4% | 2,800 |
| 2022/11/11 | 935 | 958 | 935 | 954 | +21 | +2.3% | 14,400 |
451～
500
件表示中 / 1374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 | 78,800円 | +17.9% | +0.9% | 1.90% | 13.39倍 | 1.28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 |
| オプロ | 144,100円 | +31.8% | +68.8% | 0.00% | 27.21倍 | 12.67倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ＡＳＪ | 41,400円 | +6.5% | +23.6% | 0.48% | 28.63倍 | 1.24倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| インタトレード | 44,100円 | +16.8% | - | 0.00% | 317.27倍 | 2.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| エルイズビー | 63,900円 | +30.1% | +312.5% | 0.00% | 30.90倍 | 1.93倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
