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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,176 | 1,180 | 1,158 | 1,168 | +2 | +0.2% | 16,100 |
2023/07/21 | 1,175 | 1,181 | 1,157 | 1,166 | -10 | -0.9% | 21,400 |
2023/07/20 | 1,220 | 1,220 | 1,174 | 1,176 | -47 | -3.8% | 41,300 |
2023/07/19 | 1,192 | 1,235 | 1,174 | 1,223 | +31 | +2.6% | 32,800 |
2023/07/18 | 1,143 | 1,245 | 1,143 | 1,192 | -191 | -13.8% | 118,800 |
2023/07/14 | 1,438 | 1,444 | 1,383 | 1,383 | -17 | -1.2% | 71,900 |
2023/07/13 | 1,432 | 1,433 | 1,349 | 1,400 | -25 | -1.8% | 56,600 |
2023/07/12 | 1,430 | 1,456 | 1,418 | 1,425 | +4 | +0.3% | 23,400 |
2023/07/11 | 1,451 | 1,468 | 1,416 | 1,421 | -30 | -2.1% | 30,000 |
2023/07/10 | 1,471 | 1,475 | 1,446 | 1,451 | -7 | -0.5% | 14,300 |
2023/07/07 | 1,477 | 1,477 | 1,435 | 1,458 | -19 | -1.3% | 14,800 |
2023/07/06 | 1,510 | 1,510 | 1,456 | 1,477 | -38 | -2.5% | 28,000 |
2023/07/05 | 1,520 | 1,520 | 1,499 | 1,515 | -2 | -0.1% | 16,400 |
2023/07/04 | 1,525 | 1,541 | 1,501 | 1,517 | -8 | -0.5% | 20,000 |
2023/07/03 | 1,537 | 1,562 | 1,519 | 1,525 | -1 | -0.1% | 24,500 |
2023/06/30 | 1,510 | 1,530 | 1,490 | 1,526 | +21 | +1.4% | 22,800 |
2023/06/29 | 1,485 | 1,517 | 1,469 | 1,505 | +35 | +2.4% | 26,800 |
2023/06/28 | 1,486 | 1,486 | 1,441 | 1,470 | +13 | +0.9% | 19,100 |
2023/06/27 | 1,459 | 1,490 | 1,416 | 1,457 | -25 | -1.7% | 36,200 |
2023/06/26 | 1,470 | 1,513 | 1,443 | 1,482 | +4 | +0.3% | 41,200 |
2023/06/23 | 1,510 | 1,529 | 1,440 | 1,478 | -32 | -2.1% | 50,700 |
2023/06/22 | 1,514 | 1,570 | 1,462 | 1,510 | -13 | -0.9% | 76,200 |
2023/06/21 | 1,540 | 1,570 | 1,495 | 1,523 | -23 | -1.5% | 45,800 |
2023/06/20 | 1,597 | 1,597 | 1,537 | 1,546 | -40 | -2.5% | 59,500 |
2023/06/19 | 1,526 | 1,598 | 1,526 | 1,586 | +87 | +5.8% | 89,900 |
2023/06/16 | 1,512 | 1,518 | 1,470 | 1,499 | +3 | +0.2% | 35,600 |
2023/06/15 | 1,480 | 1,531 | 1,468 | 1,496 | +30 | +2% | 69,000 |
2023/06/14 | 1,402 | 1,499 | 1,402 | 1,466 | +54 | +3.8% | 60,300 |
2023/06/13 | 1,422 | 1,440 | 1,388 | 1,412 | -9 | -0.6% | 27,900 |
2023/06/12 | 1,423 | 1,441 | 1,381 | 1,421 | -12 | -0.8% | 30,500 |
2023/06/09 | 1,444 | 1,469 | 1,408 | 1,433 | +10 | +0.7% | 29,500 |
2023/06/08 | 1,386 | 1,446 | 1,386 | 1,423 | +12 | +0.9% | 35,400 |
2023/06/07 | 1,408 | 1,424 | 1,360 | 1,411 | +18 | +1.3% | 28,100 |
2023/06/06 | 1,364 | 1,416 | 1,350 | 1,393 | +28 | +2.1% | 34,900 |
2023/06/05 | 1,335 | 1,380 | 1,316 | 1,365 | +59 | +4.5% | 49,700 |
2023/06/02 | 1,315 | 1,350 | 1,290 | 1,306 | +21 | +1.6% | 28,900 |
2023/06/01 | 1,290 | 1,325 | 1,278 | 1,285 | -28 | -2.1% | 34,100 |
2023/05/31 | 1,310 | 1,337 | 1,281 | 1,313 | -15 | -1.1% | 54,100 |
2023/05/30 | 1,322 | 1,362 | 1,270 | 1,328 | +17 | +1.3% | 158,800 |
2023/05/29 | 1,180 | 1,340 | 1,161 | 1,311 | +209 | +19% | 300,800 |
2023/05/26 | 1,139 | 1,139 | 1,100 | 1,102 | -30 | -2.7% | 20,800 |
2023/05/25 | 1,150 | 1,186 | 1,117 | 1,132 | -18 | -1.6% | 45,900 |
2023/05/24 | 1,083 | 1,198 | 1,051 | 1,150 | +87 | +8.2% | 134,500 |
2023/05/23 | 1,051 | 1,101 | 1,051 | 1,063 | +1 | +0.1% | 11,100 |
2023/05/22 | 1,053 | 1,076 | 1,053 | 1,062 | -14 | -1.3% | 19,000 |
2023/05/19 | 1,062 | 1,109 | 1,061 | 1,076 | -3 | -0.3% | 28,500 |
2023/05/18 | 1,120 | 1,120 | 1,054 | 1,079 | -36 | -3.2% | 14,200 |
2023/05/17 | 1,093 | 1,117 | 1,088 | 1,115 | +23 | +2.1% | 8,200 |
2023/05/16 | 1,121 | 1,127 | 1,080 | 1,092 | -22 | -2% | 19,300 |
2023/05/15 | 1,115 | 1,118 | 1,092 | 1,114 | -1 | -0.1% | 13,800 |
201~
250
件表示中 / 1246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 | 78,800円 | +15.2% | -6.3% | 1.02% | 22.06倍 | 1.37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 |
ジョルダン | 62,900円 | +3.2% | +4.5% | 0.95% | 32.08倍 | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
ココペリ | 41,700円 | +9.8% | -5.0% | 0.00% | 1603.85倍 | 1.82倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
シルバエッグ | 109,900円 | +3.4% | +5.3% | 0.00% | 47.25倍 | 2.37倍 |
|
AI(人工知能)を活用した、Web上のマーケティング支援ツールを提供。閲覧分析に定評 |
シリコンスタシオ | 109,200円 | +1.0% | +3.7% | 0.00% | 14.46倍 | 1.79倍 |
|
3DCG技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
市場注目の銘柄
チャート関連のコラム