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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,194 | 1,233 | 1,192 | 1,229 | +38 | +3.2% | 29,400 |
| 2025/06/10 | 1,200 | 1,222 | 1,182 | 1,191 | -2 | -0.2% | 36,600 |
| 2025/06/09 | 1,227 | 1,245 | 1,190 | 1,193 | -41 | -3.3% | 56,300 |
| 2025/06/06 | 1,215 | 1,266 | 1,207 | 1,234 | +38 | +3.2% | 82,700 |
| 2025/06/05 | 1,205 | 1,240 | 1,179 | 1,196 | -1 | -0.1% | 112,000 |
| 2025/06/04 | 1,155 | 1,211 | 1,148 | 1,197 | +53 | +4.6% | 447,100 |
| 2025/06/03 | 1,159 | 1,166 | 1,136 | 1,144 | -34 | -2.9% | 164,000 |
| 2025/06/02 | 1,171 | 1,196 | 1,160 | 1,178 | -5 | -0.4% | 82,400 |
| 2025/05/30 | 1,202 | 1,220 | 1,173 | 1,183 | -20 | -1.7% | 80,900 |
| 2025/05/29 | 1,241 | 1,255 | 1,194 | 1,203 | -28 | -2.3% | 329,800 |
| 2025/05/28 | 1,139 | 1,248 | 1,125 | 1,231 | +114 | +10.2% | 422,300 |
| 2025/05/27 | 1,097 | 1,278 | 1,053 | 1,117 | +14 | +1.3% | 1,222,900 |
| 2025/05/26 | 1,085 | 1,134 | 1,075 | 1,103 | +18 | +1.7% | 94,800 |
| 2025/05/23 | 1,084 | 1,106 | 1,071 | 1,085 | +11 | +1% | 146,700 |
| 2025/05/22 | 1,060 | 1,107 | 1,056 | 1,074 | +6 | +0.6% | 269,300 |
| 2025/05/21 | 1,108 | 1,154 | 1,058 | 1,068 | -130 | -10.9% | 377,900 |
| 2025/05/20 | 1,190 | 1,211 | 1,181 | 1,198 | +8 | +0.7% | 7,800 |
| 2025/05/19 | 1,200 | 1,209 | 1,170 | 1,190 | -20 | -1.7% | 11,700 |
| 2025/05/16 | 1,164 | 1,231 | 1,151 | 1,210 | +57 | +4.9% | 38,400 |
| 2025/05/15 | 1,175 | 1,181 | 1,151 | 1,153 | -25 | -2.1% | 10,000 |
| 2025/05/14 | 1,144 | 1,185 | 1,121 | 1,178 | +45 | +4% | 29,100 |
| 2025/05/13 | 1,116 | 1,149 | 1,116 | 1,133 | +14 | +1.3% | 17,500 |
| 2025/05/12 | 1,091 | 1,138 | 1,084 | 1,119 | -2 | -0.2% | 14,600 |
| 2025/05/09 | 1,078 | 1,135 | 1,078 | 1,121 | +43 | +4% | 39,900 |
| 2025/05/08 | 1,075 | 1,100 | 1,073 | 1,078 | -3 | -0.3% | 10,900 |
| 2025/05/07 | 1,084 | 1,108 | 1,070 | 1,081 | +8 | +0.7% | 42,000 |
| 2025/05/02 | 1,035 | 1,090 | 1,033 | 1,073 | +28 | +2.7% | 29,100 |
| 2025/05/01 | 1,020 | 1,049 | 982 | 1,045 | +24 | +2.4% | 51,700 |
| 2025/04/30 | 1,005 | 1,032 | 993 | 1,021 | +6 | +0.6% | 21,300 |
| 2025/04/28 | 967 | 1,023 | 947 | 1,015 | +48 | +5% | 162,900 |
| 2025/04/25 | 943 | 988 | 914 | 967 | +26 | +2.8% | 197,300 |
| 2025/04/24 | 936 | 947 | 930 | 941 | +10 | +1.1% | 5,700 |
| 2025/04/23 | 950 | 966 | 912 | 931 | -8 | -0.9% | 128,500 |
| 2025/04/22 | 929 | 959 | 922 | 939 | -5 | -0.5% | 34,900 |
| 2025/04/21 | 970 | 1,060 | 928 | 944 | -41 | -4.2% | 410,400 |
| 2025/04/18 | 967 | 985 | 957 | 985 | +20 | +2.1% | 12,600 |
| 2025/04/17 | 922 | 975 | 919 | 965 | +58 | +6.4% | 57,900 |
| 2025/04/16 | 956 | 956 | 907 | 907 | -34 | -3.6% | 8,400 |
| 2025/04/15 | 978 | 1,013 | 941 | 941 | -22 | -2.3% | 54,400 |
| 2025/04/14 | 970 | 988 | 937 | 963 | +8 | +0.8% | 32,200 |
| 2025/04/11 | 891 | 955 | 878 | 955 | +66 | +7.4% | 93,300 |
| 2025/04/10 | 924 | 924 | 872 | 889 | +55 | +6.6% | 10,500 |
| 2025/04/09 | 856 | 862 | 807 | 834 | -37 | -4.2% | 4,800 |
| 2025/04/08 | 813 | 875 | 791 | 871 | +121 | +16.1% | 10,500 |
| 2025/04/07 | 748 | 816 | 736 | 750 | -103 | -12.1% | 18,900 |
| 2025/04/04 | 910 | 916 | 825 | 853 | -87 | -9.3% | 22,800 |
| 2025/04/03 | 926 | 949 | 922 | 940 | -31 | -3.2% | 14,200 |
| 2025/04/02 | 1,006 | 1,006 | 971 | 971 | -26 | -2.6% | 7,600 |
| 2025/04/01 | 1,005 | 1,008 | 994 | 997 | -6 | -0.6% | 4,700 |
| 2025/03/31 | 1,007 | 1,017 | 1,001 | 1,003 | -15 | -1.5% | 9,800 |
51～
100
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
