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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 1556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 | 142,800円 | +37.8% | +58.5% | 1.05% | 14.98倍 | 2.17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 |
| サカイＨＤ | 54,700円 | -2.9% | -22.1% | 4.75% | 6.19倍 | 0.83倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| Ｃマネジメント | 294,000円 | +7.2% | +11.3% | 1.70% | 14.51倍 | 1.67倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ＢＢＳｅｃ | 130,000円 | +16.3% | +166.9% | 1.23% | 12.37倍 | 2.70倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ゼネテック | 50,100円 | +45.3% | +13.5% | 3.89% | 12.84倍 | 2.40倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
市場注目の銘柄
チャート関連のコラム
