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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,130 | 1,130 | 1,080 | 1,083 | -47 | -4.2% | 14,300 |
| 2022/06/14 | 1,139 | 1,155 | 1,118 | 1,130 | -13 | -1.1% | 25,700 |
| 2022/06/13 | 1,158 | 1,163 | 1,142 | 1,143 | -43 | -3.6% | 11,800 |
| 2022/06/10 | 1,212 | 1,212 | 1,179 | 1,186 | -39 | -3.2% | 8,400 |
| 2022/06/09 | 1,240 | 1,244 | 1,219 | 1,225 | -14 | -1.1% | 7,700 |
| 2022/06/08 | 1,204 | 1,239 | 1,204 | 1,239 | +44 | +3.7% | 15,700 |
| 2022/06/07 | 1,193 | 1,221 | 1,188 | 1,195 | +11 | +0.9% | 14,500 |
| 2022/06/06 | 1,169 | 1,191 | 1,169 | 1,184 | -15 | -1.3% | 4,000 |
| 2022/06/03 | 1,196 | 1,211 | 1,186 | 1,199 | +18 | +1.5% | 9,100 |
| 2022/06/02 | 1,202 | 1,202 | 1,181 | 1,181 | -21 | -1.7% | 4,100 |
| 2022/06/01 | 1,196 | 1,202 | 1,187 | 1,202 | +6 | +0.5% | 4,700 |
| 2022/05/31 | 1,188 | 1,200 | 1,188 | 1,196 | +8 | +0.7% | 5,600 |
| 2022/05/30 | 1,171 | 1,188 | 1,153 | 1,188 | +30 | +2.6% | 17,500 |
| 2022/05/27 | 1,149 | 1,163 | 1,140 | 1,158 | +14 | +1.2% | 6,600 |
| 2022/05/26 | 1,191 | 1,218 | 1,144 | 1,144 | -47 | -3.9% | 23,800 |
| 2022/05/25 | 1,210 | 1,210 | 1,184 | 1,191 | -19 | -1.6% | 2,400 |
| 2022/05/24 | 1,233 | 1,233 | 1,201 | 1,210 | -31 | -2.5% | 5,500 |
| 2022/05/23 | 1,215 | 1,242 | 1,215 | 1,241 | ±0 | ±0% | 3,900 |
| 2022/05/20 | 1,214 | 1,241 | 1,205 | 1,241 | +38 | +3.2% | 10,200 |
| 2022/05/19 | 1,205 | 1,208 | 1,188 | 1,203 | -21 | -1.7% | 12,100 |
| 2022/05/18 | 1,236 | 1,239 | 1,214 | 1,224 | -3 | -0.2% | 4,300 |
| 2022/05/17 | 1,191 | 1,227 | 1,191 | 1,227 | +40 | +3.4% | 16,800 |
| 2022/05/16 | 1,165 | 1,192 | 1,158 | 1,187 | +22 | +1.9% | 3,500 |
| 2022/05/13 | 1,142 | 1,204 | 1,142 | 1,165 | +23 | +2% | 16,700 |
| 2022/05/12 | 1,173 | 1,173 | 1,137 | 1,142 | -31 | -2.6% | 7,600 |
| 2022/05/11 | 1,150 | 1,185 | 1,150 | 1,173 | +1 | +0.1% | 7,700 |
| 2022/05/10 | 1,170 | 1,174 | 1,143 | 1,172 | -15 | -1.3% | 9,200 |
| 2022/05/09 | 1,217 | 1,217 | 1,175 | 1,187 | -30 | -2.5% | 10,800 |
| 2022/05/06 | 1,191 | 1,241 | 1,189 | 1,217 | +18 | +1.5% | 3,500 |
| 2022/05/02 | 1,210 | 1,227 | 1,199 | 1,199 | -60 | -4.8% | 10,100 |
| 2022/04/28 | 1,240 | 1,259 | 1,200 | 1,259 | +29 | +2.4% | 12,300 |
| 2022/04/27 | 1,233 | 1,248 | 1,219 | 1,230 | -14 | -1.1% | 6,700 |
| 2022/04/26 | 1,234 | 1,244 | 1,210 | 1,244 | +36 | +3% | 8,000 |
| 2022/04/25 | 1,221 | 1,226 | 1,194 | 1,208 | -27 | -2.2% | 9,700 |
| 2022/04/22 | 1,274 | 1,274 | 1,235 | 1,235 | -69 | -5.3% | 14,200 |
| 2022/04/21 | 1,317 | 1,317 | 1,286 | 1,304 | -11 | -0.8% | 7,000 |
| 2022/04/20 | 1,327 | 1,336 | 1,308 | 1,315 | -12 | -0.9% | 13,300 |
| 2022/04/19 | 1,278 | 1,328 | 1,277 | 1,327 | +53 | +4.2% | 34,100 |
| 2022/04/18 | 1,274 | 1,305 | 1,237 | 1,274 | -8 | -0.6% | 78,400 |
| 2022/04/15 | 1,287 | 1,314 | 1,270 | 1,282 | -61 | -4.5% | 12,100 |
| 2022/04/14 | 1,319 | 1,343 | 1,289 | 1,343 | +24 | +1.8% | 35,000 |
| 2022/04/13 | 1,292 | 1,319 | 1,274 | 1,319 | +27 | +2.1% | 29,700 |
| 2022/04/12 | 1,259 | 1,292 | 1,259 | 1,292 | +12 | +0.9% | 11,500 |
| 2022/04/11 | 1,293 | 1,300 | 1,265 | 1,280 | -10 | -0.8% | 7,200 |
| 2022/04/08 | 1,252 | 1,290 | 1,248 | 1,290 | +41 | +3.3% | 8,100 |
| 2022/04/07 | 1,277 | 1,282 | 1,245 | 1,249 | -46 | -3.6% | 7,400 |
| 2022/04/06 | 1,302 | 1,302 | 1,261 | 1,295 | -22 | -1.7% | 4,700 |
| 2022/04/05 | 1,321 | 1,324 | 1,302 | 1,317 | -9 | -0.7% | 8,900 |
| 2022/04/04 | 1,272 | 1,326 | 1,272 | 1,326 | +54 | +4.2% | 4,600 |
| 2022/04/01 | 1,300 | 1,300 | 1,253 | 1,272 | -28 | -2.2% | 7,400 |
601～
650
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
