ヴィスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,317 | 1,319 | 1,306 | 1,313 | -5 | -0.4% | 4,700 |
| 2024/11/20 | 1,321 | 1,335 | 1,285 | 1,318 | +1 | +0.1% | 8,000 |
| 2024/11/19 | 1,313 | 1,322 | 1,299 | 1,317 | +1 | +0.1% | 7,900 |
| 2024/11/18 | 1,274 | 1,336 | 1,274 | 1,316 | +30 | +2.3% | 13,600 |
| 2024/11/15 | 1,309 | 1,309 | 1,263 | 1,286 | -34 | -2.6% | 6,100 |
| 2024/11/14 | 1,319 | 1,340 | 1,271 | 1,320 | +29 | +2.2% | 45,200 |
| 2024/11/13 | 1,259 | 1,312 | 1,259 | 1,291 | +36 | +2.9% | 30,300 |
| 2024/11/12 | 1,214 | 1,257 | 1,214 | 1,255 | +30 | +2.4% | 10,200 |
| 2024/11/11 | 1,235 | 1,235 | 1,203 | 1,225 | -9 | -0.7% | 3,800 |
| 2024/11/08 | 1,240 | 1,259 | 1,201 | 1,234 | -13 | -1% | 5,200 |
| 2024/11/07 | 1,189 | 1,247 | 1,180 | 1,247 | +62 | +5.2% | 6,100 |
| 2024/11/06 | 1,166 | 1,191 | 1,155 | 1,185 | +25 | +2.2% | 6,200 |
| 2024/11/05 | 1,150 | 1,197 | 1,142 | 1,160 | +14 | +1.2% | 4,600 |
| 2024/11/01 | 1,176 | 1,176 | 1,145 | 1,146 | -44 | -3.7% | 3,800 |
| 2024/10/31 | 1,184 | 1,197 | 1,168 | 1,190 | +5 | +0.4% | 4,200 |
| 2024/10/30 | 1,197 | 1,197 | 1,137 | 1,185 | -10 | -0.8% | 6,600 |
| 2024/10/29 | 1,189 | 1,198 | 1,188 | 1,195 | +5 | +0.4% | 2,200 |
| 2024/10/28 | 1,148 | 1,198 | 1,148 | 1,190 | +39 | +3.4% | 3,100 |
| 2024/10/25 | 1,176 | 1,176 | 1,151 | 1,151 | -20 | -1.7% | 6,600 |
| 2024/10/24 | 1,160 | 1,180 | 1,150 | 1,171 | +1 | +0.1% | 8,300 |
| 2024/10/23 | 1,179 | 1,179 | 1,151 | 1,170 | -9 | -0.8% | 9,200 |
| 2024/10/22 | 1,201 | 1,201 | 1,170 | 1,179 | -24 | -2% | 6,500 |
| 2024/10/21 | 1,208 | 1,213 | 1,201 | 1,203 | -4 | -0.3% | 1,400 |
| 2024/10/18 | 1,201 | 1,207 | 1,194 | 1,207 | -2 | -0.2% | 42,000 |
| 2024/10/17 | 1,210 | 1,210 | 1,201 | 1,209 | -1 | -0.1% | 900 |
| 2024/10/16 | 1,219 | 1,219 | 1,194 | 1,210 | -9 | -0.7% | 1,500 |
| 2024/10/15 | 1,226 | 1,226 | 1,217 | 1,219 | +2 | +0.2% | 2,800 |
| 2024/10/11 | 1,206 | 1,220 | 1,206 | 1,217 | +11 | +0.9% | 1,000 |
| 2024/10/10 | 1,192 | 1,224 | 1,192 | 1,206 | -9 | -0.7% | 2,900 |
| 2024/10/09 | 1,190 | 1,215 | 1,190 | 1,215 | +16 | +1.3% | 4,900 |
| 2024/10/08 | 1,192 | 1,205 | 1,188 | 1,199 | +2 | +0.2% | 3,300 |
| 2024/10/07 | 1,216 | 1,216 | 1,195 | 1,197 | -27 | -2.2% | 8,000 |
| 2024/10/04 | 1,209 | 1,232 | 1,207 | 1,224 | +16 | +1.3% | 4,000 |
| 2024/10/03 | 1,218 | 1,225 | 1,208 | 1,208 | -6 | -0.5% | 2,600 |
| 2024/10/02 | 1,209 | 1,233 | 1,209 | 1,214 | +6 | +0.5% | 2,800 |
| 2024/10/01 | 1,223 | 1,228 | 1,205 | 1,208 | -8 | -0.7% | 1,300 |
| 2024/09/30 | 1,220 | 1,240 | 1,202 | 1,216 | -34 | -2.7% | 6,100 |
| 2024/09/27 | 1,248 | 1,263 | 1,220 | 1,250 | +3 | +0.2% | 4,500 |
| 2024/09/26 | 1,249 | 1,264 | 1,240 | 1,247 | -1 | -0.1% | 4,400 |
| 2024/09/25 | 1,249 | 1,260 | 1,227 | 1,248 | -8 | -0.6% | 7,700 |
| 2024/09/24 | 1,266 | 1,278 | 1,251 | 1,256 | -9 | -0.7% | 3,800 |
| 2024/09/20 | 1,259 | 1,279 | 1,244 | 1,265 | +6 | +0.5% | 3,200 |
| 2024/09/19 | 1,249 | 1,277 | 1,245 | 1,259 | +16 | +1.3% | 3,200 |
| 2024/09/18 | 1,225 | 1,247 | 1,224 | 1,243 | +18 | +1.5% | 4,500 |
| 2024/09/17 | 1,250 | 1,250 | 1,218 | 1,225 | -4 | -0.3% | 5,700 |
| 2024/09/13 | 1,200 | 1,249 | 1,178 | 1,229 | +27 | +2.2% | 7,500 |
| 2024/09/12 | 1,173 | 1,217 | 1,172 | 1,202 | +29 | +2.5% | 7,800 |
| 2024/09/11 | 1,193 | 1,194 | 1,165 | 1,173 | -19 | -1.6% | 6,000 |
| 2024/09/10 | 1,191 | 1,198 | 1,189 | 1,192 | +4 | +0.3% | 2,600 |
| 2024/09/09 | 1,165 | 1,213 | 1,163 | 1,188 | -37 | -3% | 10,200 |
1～
50
件表示中 / 898件
類似銘柄と比較する
現在ご覧いただいている「ヴィス」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィス | 131,300円 | +4.4% | +2.3% | 2.74% | 11.07倍 | 1.77倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| サンテック | 73,900円 | +6.0% | - | 4.06% | 12.61倍 | 0.39倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ファーストコポ | 82,100円 | +21.1% | +52.6% | 4.63% | 6.54倍 | 1.16倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 植木組 | 155,900円 | +0.2% | -17.1% | 4.49% | 6.77倍 | 0.37倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 金下建 | 275,700円 | -6.2% | -17.7% | 1.81% | 28.30倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
市場注目の銘柄
チャート関連のコラム
