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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
