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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 928 | 935 | 925 | 933 | +5 | +0.5% | 4,400 |
| 2022/11/09 | 942 | 942 | 928 | 928 | -14 | -1.5% | 16,600 |
| 2022/11/08 | 939 | 944 | 934 | 942 | +15 | +1.6% | 7,400 |
| 2022/11/07 | 927 | 936 | 927 | 927 | ±0 | ±0% | 9,600 |
| 2022/11/04 | 945 | 945 | 926 | 927 | -14 | -1.5% | 13,500 |
| 2022/11/02 | 943 | 952 | 941 | 941 | -6 | -0.6% | 4,200 |
| 2022/11/01 | 944 | 960 | 940 | 947 | +11 | +1.2% | 10,900 |
| 2022/10/31 | 952 | 953 | 924 | 936 | -6 | -0.6% | 22,900 |
| 2022/10/28 | 986 | 997 | 942 | 942 | -44 | -4.5% | 51,900 |
| 2022/10/27 | 963 | 1,012 | 953 | 986 | +27 | +2.8% | 70,600 |
| 2022/10/26 | 961 | 963 | 954 | 959 | +2 | +0.2% | 4,800 |
| 2022/10/25 | 951 | 963 | 951 | 957 | -3 | -0.3% | 4,500 |
| 2022/10/24 | 958 | 960 | 955 | 960 | +4 | +0.4% | 3,100 |
| 2022/10/21 | 957 | 958 | 952 | 956 | +1 | +0.1% | 2,000 |
| 2022/10/20 | 952 | 955 | 951 | 955 | +5 | +0.5% | 3,500 |
| 2022/10/19 | 950 | 954 | 946 | 950 | +1 | +0.1% | 1,700 |
| 2022/10/18 | 956 | 956 | 945 | 949 | +3 | +0.3% | 3,800 |
| 2022/10/17 | 945 | 950 | 942 | 946 | -6 | -0.6% | 4,600 |
| 2022/10/14 | 925 | 952 | 925 | 952 | -18 | -1.9% | 27,000 |
| 2022/10/13 | 992 | 992 | 970 | 970 | -13 | -1.3% | 10,100 |
| 2022/10/12 | 982 | 986 | 975 | 983 | +2 | +0.2% | 16,600 |
| 2022/10/11 | 993 | 994 | 980 | 981 | -17 | -1.7% | 15,500 |
| 2022/10/07 | 982 | 1,000 | 982 | 998 | +1 | +0.1% | 23,700 |
| 2022/10/06 | 989 | 998 | 989 | 997 | -1 | -0.1% | 9,000 |
| 2022/10/05 | 997 | 999 | 989 | 998 | +1 | +0.1% | 3,100 |
| 2022/10/04 | 994 | 1,003 | 993 | 997 | +6 | +0.6% | 10,100 |
| 2022/10/03 | 983 | 991 | 976 | 991 | -4 | -0.4% | 4,700 |
| 2022/09/30 | 977 | 995 | 974 | 995 | +8 | +0.8% | 6,700 |
| 2022/09/29 | 987 | 1,003 | 987 | 987 | -8 | -0.8% | 14,400 |
| 2022/09/28 | 996 | 1,007 | 961 | 995 | -3 | -0.3% | 25,600 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 998 | -10 | -1% | 16,600 |
| 2022/09/26 | 1,029 | 1,029 | 1,006 | 1,008 | -21 | -2% | 7,700 |
| 2022/09/22 | 1,020 | 1,030 | 1,011 | 1,029 | -2 | -0.2% | 9,800 |
| 2022/09/21 | 1,036 | 1,045 | 1,019 | 1,031 | -15 | -1.4% | 7,200 |
| 2022/09/20 | 1,043 | 1,048 | 1,036 | 1,046 | +4 | +0.4% | 6,400 |
| 2022/09/16 | 1,048 | 1,048 | 1,030 | 1,042 | -3 | -0.3% | 4,800 |
| 2022/09/15 | 1,042 | 1,065 | 1,038 | 1,045 | +4 | +0.4% | 8,000 |
| 2022/09/14 | 1,033 | 1,066 | 1,028 | 1,041 | -27 | -2.5% | 10,100 |
| 2022/09/13 | 1,036 | 1,074 | 1,028 | 1,068 | +32 | +3.1% | 27,100 |
| 2022/09/12 | 1,050 | 1,054 | 1,010 | 1,036 | -18 | -1.7% | 22,700 |
| 2022/09/09 | 1,048 | 1,055 | 1,043 | 1,054 | +6 | +0.6% | 4,700 |
| 2022/09/08 | 1,047 | 1,064 | 1,039 | 1,048 | +1 | +0.1% | 10,400 |
| 2022/09/07 | 1,061 | 1,061 | 1,039 | 1,047 | -14 | -1.3% | 5,600 |
| 2022/09/06 | 1,047 | 1,067 | 1,047 | 1,061 | +6 | +0.6% | 8,400 |
| 2022/09/05 | 1,030 | 1,061 | 1,030 | 1,055 | +16 | +1.5% | 4,000 |
| 2022/09/02 | 1,065 | 1,068 | 1,039 | 1,039 | -30 | -2.8% | 9,700 |
| 2022/09/01 | 1,065 | 1,091 | 1,056 | 1,069 | +4 | +0.4% | 13,500 |
| 2022/08/31 | 1,069 | 1,086 | 1,065 | 1,065 | -8 | -0.7% | 6,900 |
| 2022/08/30 | 1,082 | 1,082 | 1,071 | 1,073 | -14 | -1.3% | 6,300 |
| 2022/08/29 | 1,065 | 1,092 | 1,065 | 1,087 | -10 | -0.9% | 4,800 |
501～
550
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
