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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
