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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,373 | 1,420 | 1,366 | 1,376 | -18 | -1.3% | 11,800 |
| 2022/01/14 | 1,375 | 1,404 | 1,333 | 1,394 | -11 | -0.8% | 24,400 |
| 2022/01/13 | 1,463 | 1,463 | 1,402 | 1,405 | -40 | -2.8% | 13,600 |
| 2022/01/12 | 1,420 | 1,445 | 1,403 | 1,445 | +28 | +2% | 14,000 |
| 2022/01/11 | 1,429 | 1,436 | 1,384 | 1,417 | -8 | -0.6% | 20,900 |
| 2022/01/07 | 1,522 | 1,522 | 1,412 | 1,425 | -68 | -4.6% | 38,700 |
| 2022/01/06 | 1,539 | 1,539 | 1,452 | 1,493 | -79 | -5% | 57,500 |
| 2022/01/05 | 1,564 | 1,584 | 1,515 | 1,572 | +5 | +0.3% | 62,600 |
| 2022/01/04 | 1,477 | 1,629 | 1,450 | 1,567 | +119 | +8.2% | 196,000 |
| 2021/12/30 | 1,458 | 1,459 | 1,430 | 1,448 | -32 | -2.2% | 6,300 |
| 2021/12/29 | 1,445 | 1,480 | 1,435 | 1,480 | +16 | +1.1% | 18,100 |
| 2021/12/28 | 1,429 | 1,480 | 1,425 | 1,464 | +65 | +4.6% | 29,700 |
| 2021/12/27 | 1,469 | 1,469 | 1,396 | 1,399 | -58 | -4% | 25,600 |
| 2021/12/24 | 1,459 | 1,488 | 1,441 | 1,457 | +28 | +2% | 29,700 |
| 2021/12/23 | 1,383 | 1,480 | 1,351 | 1,429 | +90 | +6.7% | 61,300 |
| 2021/12/22 | 1,254 | 1,365 | 1,254 | 1,339 | +85 | +6.8% | 33,900 |
| 2021/12/21 | 1,226 | 1,294 | 1,205 | 1,254 | +35 | +2.9% | 18,700 |
| 2021/12/20 | 1,251 | 1,251 | 1,210 | 1,219 | -45 | -3.6% | 12,400 |
| 2021/12/17 | 1,276 | 1,296 | 1,258 | 1,264 | -36 | -2.8% | 6,900 |
| 2021/12/16 | 1,298 | 1,326 | 1,291 | 1,300 | +8 | +0.6% | 17,500 |
| 2021/12/15 | 1,260 | 1,311 | 1,260 | 1,292 | +13 | +1% | 7,100 |
| 2021/12/14 | 1,292 | 1,305 | 1,251 | 1,279 | -33 | -2.5% | 17,000 |
| 2021/12/13 | 1,339 | 1,339 | 1,299 | 1,312 | -33 | -2.5% | 9,200 |
| 2021/12/10 | 1,417 | 1,417 | 1,345 | 1,345 | -50 | -3.6% | 8,800 |
| 2021/12/09 | 1,418 | 1,432 | 1,386 | 1,395 | -23 | -1.6% | 4,800 |
| 2021/12/08 | 1,408 | 1,426 | 1,404 | 1,418 | +10 | +0.7% | 14,100 |
| 2021/12/07 | 1,352 | 1,408 | 1,352 | 1,408 | +86 | +6.5% | 20,300 |
| 2021/12/06 | 1,384 | 1,384 | 1,315 | 1,322 | -2 | -0.2% | 27,000 |
| 2021/12/03 | 1,170 | 1,325 | 1,170 | 1,324 | +131 | +11% | 31,700 |
| 2021/12/02 | 1,250 | 1,272 | 1,188 | 1,193 | -80 | -6.3% | 39,100 |
| 2021/12/01 | 1,304 | 1,312 | 1,250 | 1,273 | -45 | -3.4% | 24,700 |
| 2021/11/30 | 1,373 | 1,377 | 1,318 | 1,318 | -43 | -3.2% | 7,900 |
| 2021/11/29 | 1,360 | 1,407 | 1,358 | 1,361 | -41 | -2.9% | 12,800 |
| 2021/11/26 | 1,408 | 1,428 | 1,378 | 1,402 | -6 | -0.4% | 19,600 |
| 2021/11/25 | 1,462 | 1,464 | 1,408 | 1,408 | -58 | -4% | 15,200 |
| 2021/11/24 | 1,505 | 1,511 | 1,460 | 1,466 | -41 | -2.7% | 13,700 |
| 2021/11/22 | 1,513 | 1,515 | 1,502 | 1,507 | -14 | -0.9% | 4,400 |
| 2021/11/19 | 1,546 | 1,561 | 1,517 | 1,521 | -28 | -1.8% | 7,600 |
| 2021/11/18 | 1,556 | 1,556 | 1,544 | 1,549 | -17 | -1.1% | 7,400 |
| 2021/11/17 | 1,597 | 1,600 | 1,565 | 1,566 | -37 | -2.3% | 8,200 |
| 2021/11/16 | 1,580 | 1,610 | 1,579 | 1,603 | +23 | +1.5% | 6,500 |
| 2021/11/15 | 1,559 | 1,580 | 1,556 | 1,580 | +18 | +1.2% | 6,800 |
| 2021/11/12 | 1,541 | 1,590 | 1,541 | 1,562 | +17 | +1.1% | 8,700 |
| 2021/11/11 | 1,570 | 1,575 | 1,545 | 1,545 | -36 | -2.3% | 7,000 |
| 2021/11/10 | 1,583 | 1,599 | 1,572 | 1,581 | +7 | +0.4% | 4,200 |
| 2021/11/09 | 1,612 | 1,613 | 1,571 | 1,574 | -26 | -1.6% | 6,900 |
| 2021/11/08 | 1,623 | 1,623 | 1,600 | 1,600 | -32 | -2% | 4,700 |
| 2021/11/05 | 1,621 | 1,636 | 1,608 | 1,632 | -6 | -0.4% | 6,400 |
| 2021/11/04 | 1,608 | 1,644 | 1,605 | 1,638 | +24 | +1.5% | 7,400 |
| 2021/11/02 | 1,629 | 1,629 | 1,606 | 1,614 | -26 | -1.6% | 3,500 |
701～
750
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
