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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,177 | 1,177 | 1,154 | 1,168 | -17 | -1.4% | 29,900 |
| 2025/07/07 | 1,178 | 1,203 | 1,172 | 1,185 | +18 | +1.5% | 27,100 |
| 2025/07/04 | 1,164 | 1,179 | 1,159 | 1,167 | +14 | +1.2% | 17,700 |
| 2025/07/03 | 1,178 | 1,187 | 1,140 | 1,153 | -25 | -2.1% | 33,900 |
| 2025/07/02 | 1,205 | 1,210 | 1,171 | 1,178 | -57 | -4.6% | 39,000 |
| 2025/07/01 | 1,277 | 1,277 | 1,222 | 1,235 | -42 | -3.3% | 23,600 |
| 2025/06/30 | 1,291 | 1,300 | 1,271 | 1,277 | +16 | +1.3% | 29,600 |
| 2025/06/27 | 1,266 | 1,307 | 1,253 | 1,261 | -2 | -0.2% | 47,900 |
| 2025/06/26 | 1,246 | 1,264 | 1,209 | 1,263 | +28 | +2.3% | 39,400 |
| 2025/06/25 | 1,248 | 1,251 | 1,229 | 1,235 | -5 | -0.4% | 18,800 |
| 2025/06/24 | 1,201 | 1,242 | 1,175 | 1,240 | +50 | +4.2% | 41,200 |
| 2025/06/23 | 1,189 | 1,202 | 1,175 | 1,190 | -10 | -0.8% | 19,100 |
| 2025/06/20 | 1,201 | 1,211 | 1,185 | 1,200 | +7 | +0.6% | 21,500 |
| 2025/06/19 | 1,232 | 1,249 | 1,190 | 1,193 | -45 | -3.6% | 24,200 |
| 2025/06/18 | 1,244 | 1,255 | 1,230 | 1,238 | -19 | -1.5% | 21,200 |
| 2025/06/17 | 1,244 | 1,260 | 1,224 | 1,257 | +14 | +1.1% | 30,400 |
| 2025/06/16 | 1,184 | 1,247 | 1,170 | 1,243 | +59 | +5% | 40,300 |
| 2025/06/13 | 1,253 | 1,260 | 1,169 | 1,184 | -60 | -4.8% | 43,000 |
| 2025/06/12 | 1,211 | 1,258 | 1,205 | 1,244 | +15 | +1.2% | 45,000 |
| 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 |
151～
200
件表示中 / 1675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 | 148,500円 | +15.3% | +1.4% | 1.21% | 13.65倍 | 2.11倍 |
|
組み込みソフト・自動運転開発用ソフトの受託。車載に強み、コンサル業務も。アイシン出資 |
| ｉ－ｐｌｕｇ | 156,100円 | +20.0% | +20.6% | 3.46% | 14.87倍 | 4.62倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ＢＢＳｅｃ | 135,000円 | +16.3% | +166.9% | 1.19% | 12.88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 |
| ハンモック | 142,100円 | +8.8% | +7.5% | 2.81% | 9.55倍 | 2.09倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ビート | 34円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
