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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,105 | 1,105 | 1,087 | 1,097 | +10 | +0.9% | 5,100 |
| 2022/08/25 | 1,092 | 1,097 | 1,085 | 1,087 | -16 | -1.5% | 4,100 |
| 2022/08/24 | 1,079 | 1,120 | 1,079 | 1,103 | +24 | +2.2% | 18,900 |
| 2022/08/23 | 1,048 | 1,080 | 1,048 | 1,079 | +23 | +2.2% | 9,500 |
| 2022/08/22 | 1,055 | 1,069 | 1,040 | 1,056 | +1 | +0.1% | 9,300 |
| 2022/08/19 | 1,053 | 1,055 | 1,046 | 1,055 | +2 | +0.2% | 4,500 |
| 2022/08/18 | 1,048 | 1,055 | 1,045 | 1,053 | +5 | +0.5% | 4,800 |
| 2022/08/17 | 1,064 | 1,071 | 1,046 | 1,048 | -18 | -1.7% | 6,900 |
| 2022/08/16 | 1,058 | 1,073 | 1,058 | 1,066 | +1 | +0.1% | 3,900 |
| 2022/08/15 | 1,073 | 1,085 | 1,062 | 1,065 | -20 | -1.8% | 4,100 |
| 2022/08/12 | 1,056 | 1,085 | 1,056 | 1,085 | +30 | +2.8% | 5,800 |
| 2022/08/10 | 1,077 | 1,077 | 1,043 | 1,055 | -26 | -2.4% | 11,600 |
| 2022/08/09 | 1,074 | 1,085 | 1,074 | 1,081 | -2 | -0.2% | 3,400 |
| 2022/08/08 | 1,067 | 1,093 | 1,060 | 1,083 | +16 | +1.5% | 14,900 |
| 2022/08/05 | 1,050 | 1,077 | 1,050 | 1,067 | +14 | +1.3% | 7,800 |
| 2022/08/04 | 1,046 | 1,065 | 1,046 | 1,053 | +7 | +0.7% | 4,600 |
| 2022/08/03 | 1,055 | 1,055 | 1,045 | 1,046 | -9 | -0.9% | 3,000 |
| 2022/08/02 | 1,060 | 1,064 | 1,052 | 1,055 | -5 | -0.5% | 2,300 |
| 2022/08/01 | 1,050 | 1,060 | 1,049 | 1,060 | +16 | +1.5% | 5,100 |
| 2022/07/29 | 1,055 | 1,056 | 1,041 | 1,044 | -3 | -0.3% | 2,300 |
| 2022/07/28 | 1,045 | 1,053 | 1,045 | 1,047 | +12 | +1.2% | 3,500 |
| 2022/07/27 | 1,040 | 1,040 | 1,035 | 1,035 | -11 | -1.1% | 3,800 |
| 2022/07/26 | 1,055 | 1,055 | 1,042 | 1,046 | -4 | -0.4% | 4,000 |
| 2022/07/25 | 1,051 | 1,051 | 1,040 | 1,050 | +7 | +0.7% | 3,900 |
| 2022/07/22 | 1,063 | 1,063 | 1,040 | 1,043 | -14 | -1.3% | 2,700 |
| 2022/07/21 | 1,036 | 1,057 | 1,036 | 1,057 | +21 | +2% | 4,700 |
| 2022/07/20 | 1,052 | 1,052 | 1,036 | 1,036 | +1 | +0.1% | 3,400 |
| 2022/07/19 | 1,050 | 1,053 | 1,035 | 1,035 | -15 | -1.4% | 3,500 |
| 2022/07/15 | 1,076 | 1,078 | 1,043 | 1,050 | -18 | -1.7% | 10,600 |
| 2022/07/14 | 1,070 | 1,074 | 1,050 | 1,068 | +5 | +0.5% | 15,800 |
| 2022/07/13 | 1,063 | 1,063 | 1,045 | 1,063 | +15 | +1.4% | 5,600 |
| 2022/07/12 | 1,084 | 1,112 | 1,048 | 1,048 | -25 | -2.3% | 16,400 |
| 2022/07/11 | 1,094 | 1,099 | 1,070 | 1,073 | -19 | -1.7% | 15,300 |
| 2022/07/08 | 1,121 | 1,133 | 1,091 | 1,092 | -37 | -3.3% | 16,800 |
| 2022/07/07 | 1,133 | 1,147 | 1,117 | 1,129 | -10 | -0.9% | 6,700 |
| 2022/07/06 | 1,153 | 1,157 | 1,120 | 1,139 | -27 | -2.3% | 19,000 |
| 2022/07/05 | 1,142 | 1,177 | 1,131 | 1,166 | +15 | +1.3% | 30,300 |
| 2022/07/04 | 1,103 | 1,151 | 1,103 | 1,151 | +49 | +4.4% | 18,600 |
| 2022/07/01 | 1,116 | 1,138 | 1,090 | 1,102 | -14 | -1.3% | 24,000 |
| 2022/06/30 | 1,180 | 1,185 | 1,116 | 1,116 | -74 | -6.2% | 14,600 |
| 2022/06/29 | 1,175 | 1,190 | 1,153 | 1,190 | +15 | +1.3% | 7,700 |
| 2022/06/28 | 1,145 | 1,179 | 1,115 | 1,175 | +21 | +1.8% | 18,600 |
| 2022/06/27 | 1,134 | 1,165 | 1,131 | 1,154 | +47 | +4.2% | 22,700 |
| 2022/06/24 | 1,059 | 1,121 | 1,059 | 1,107 | +56 | +5.3% | 27,100 |
| 2022/06/23 | 1,041 | 1,061 | 1,031 | 1,051 | +10 | +1% | 1,700 |
| 2022/06/22 | 1,054 | 1,054 | 1,037 | 1,041 | -13 | -1.2% | 4,200 |
| 2022/06/21 | 1,043 | 1,070 | 1,043 | 1,054 | +24 | +2.3% | 5,800 |
| 2022/06/20 | 1,049 | 1,049 | 1,013 | 1,030 | -19 | -1.8% | 10,500 |
| 2022/06/17 | 1,052 | 1,060 | 1,026 | 1,049 | -28 | -2.6% | 13,800 |
| 2022/06/16 | 1,104 | 1,104 | 1,075 | 1,077 | -6 | -0.6% | 8,600 |
551～
600
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
