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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,281 | 1,302 | 1,269 | 1,300 | +16 | +1.2% | 9,800 |
| 2022/03/30 | 1,287 | 1,297 | 1,265 | 1,284 | +10 | +0.8% | 22,700 |
| 2022/03/29 | 1,280 | 1,282 | 1,255 | 1,274 | +11 | +0.9% | 10,400 |
| 2022/03/28 | 1,299 | 1,299 | 1,232 | 1,263 | -15 | -1.2% | 15,400 |
| 2022/03/25 | 1,339 | 1,339 | 1,271 | 1,278 | -46 | -3.5% | 10,800 |
| 2022/03/24 | 1,264 | 1,339 | 1,262 | 1,324 | +36 | +2.8% | 13,600 |
| 2022/03/23 | 1,291 | 1,360 | 1,276 | 1,288 | -3 | -0.2% | 26,900 |
| 2022/03/22 | 1,283 | 1,291 | 1,256 | 1,291 | +3 | +0.2% | 5,400 |
| 2022/03/18 | 1,263 | 1,288 | 1,233 | 1,288 | +12 | +0.9% | 12,500 |
| 2022/03/17 | 1,285 | 1,294 | 1,266 | 1,276 | +2 | +0.2% | 7,800 |
| 2022/03/16 | 1,264 | 1,285 | 1,259 | 1,274 | +10 | +0.8% | 7,800 |
| 2022/03/15 | 1,213 | 1,264 | 1,191 | 1,264 | +62 | +5.2% | 7,500 |
| 2022/03/14 | 1,176 | 1,215 | 1,176 | 1,202 | +11 | +0.9% | 7,100 |
| 2022/03/11 | 1,191 | 1,195 | 1,164 | 1,191 | -27 | -2.2% | 7,500 |
| 2022/03/10 | 1,180 | 1,218 | 1,180 | 1,218 | +61 | +5.3% | 8,600 |
| 2022/03/09 | 1,136 | 1,181 | 1,136 | 1,157 | +14 | +1.2% | 12,700 |
| 2022/03/08 | 1,142 | 1,201 | 1,130 | 1,143 | -29 | -2.5% | 14,800 |
| 2022/03/07 | 1,201 | 1,213 | 1,148 | 1,172 | -35 | -2.9% | 24,200 |
| 2022/03/04 | 1,237 | 1,238 | 1,160 | 1,207 | -30 | -2.4% | 19,100 |
| 2022/03/03 | 1,296 | 1,296 | 1,231 | 1,237 | -24 | -1.9% | 7,100 |
| 2022/03/02 | 1,314 | 1,314 | 1,237 | 1,261 | -60 | -4.5% | 8,100 |
| 2022/03/01 | 1,282 | 1,338 | 1,282 | 1,321 | +39 | +3% | 12,100 |
| 2022/02/28 | 1,289 | 1,294 | 1,248 | 1,282 | +33 | +2.6% | 13,500 |
| 2022/02/25 | 1,240 | 1,265 | 1,239 | 1,249 | -1 | -0.1% | 9,800 |
| 2022/02/24 | 1,243 | 1,266 | 1,240 | 1,250 | -19 | -1.5% | 6,300 |
| 2022/02/22 | 1,237 | 1,280 | 1,237 | 1,269 | -7 | -0.5% | 11,200 |
| 2022/02/21 | 1,219 | 1,291 | 1,188 | 1,276 | +38 | +3.1% | 16,500 |
| 2022/02/18 | 1,201 | 1,256 | 1,199 | 1,238 | +21 | +1.7% | 10,800 |
| 2022/02/17 | 1,205 | 1,217 | 1,182 | 1,217 | -2 | -0.2% | 8,200 |
| 2022/02/16 | 1,197 | 1,229 | 1,197 | 1,219 | +44 | +3.7% | 8,500 |
| 2022/02/15 | 1,191 | 1,203 | 1,164 | 1,175 | -33 | -2.7% | 12,500 |
| 2022/02/14 | 1,268 | 1,268 | 1,185 | 1,208 | -60 | -4.7% | 15,200 |
| 2022/02/10 | 1,315 | 1,315 | 1,264 | 1,268 | -40 | -3.1% | 10,800 |
| 2022/02/09 | 1,303 | 1,315 | 1,280 | 1,308 | +19 | +1.5% | 10,400 |
| 2022/02/08 | 1,303 | 1,328 | 1,288 | 1,289 | -7 | -0.5% | 5,000 |
| 2022/02/07 | 1,313 | 1,313 | 1,284 | 1,296 | -9 | -0.7% | 4,700 |
| 2022/02/04 | 1,297 | 1,322 | 1,278 | 1,305 | +4 | +0.3% | 7,600 |
| 2022/02/03 | 1,348 | 1,348 | 1,301 | 1,301 | -47 | -3.5% | 6,700 |
| 2022/02/02 | 1,271 | 1,353 | 1,271 | 1,348 | +70 | +5.5% | 13,900 |
| 2022/02/01 | 1,299 | 1,331 | 1,270 | 1,278 | -14 | -1.1% | 16,800 |
| 2022/01/31 | 1,234 | 1,296 | 1,234 | 1,292 | +56 | +4.5% | 17,200 |
| 2022/01/28 | 1,234 | 1,250 | 1,201 | 1,236 | +6 | +0.5% | 23,600 |
| 2022/01/27 | 1,321 | 1,323 | 1,230 | 1,230 | -91 | -6.9% | 29,700 |
| 2022/01/26 | 1,288 | 1,340 | 1,288 | 1,321 | +35 | +2.7% | 13,200 |
| 2022/01/25 | 1,326 | 1,338 | 1,280 | 1,286 | -57 | -4.2% | 18,100 |
| 2022/01/24 | 1,300 | 1,351 | 1,282 | 1,343 | +21 | +1.6% | 13,000 |
| 2022/01/21 | 1,317 | 1,322 | 1,279 | 1,322 | -11 | -0.8% | 14,400 |
| 2022/01/20 | 1,298 | 1,350 | 1,295 | 1,333 | +35 | +2.7% | 16,200 |
| 2022/01/19 | 1,339 | 1,360 | 1,292 | 1,298 | -70 | -5.1% | 19,200 |
| 2022/01/18 | 1,367 | 1,421 | 1,356 | 1,368 | -8 | -0.6% | 17,700 |
651～
700
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
