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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,154 | 1,175 | 1,152 | 1,159 | +3 | +0.3% | 2,900 |
| 2024/05/08 | 1,137 | 1,156 | 1,136 | 1,156 | +22 | +1.9% | 9,400 |
| 2024/05/07 | 1,122 | 1,134 | 1,122 | 1,134 | +30 | +2.7% | 2,800 |
| 2024/05/02 | 1,119 | 1,121 | 1,102 | 1,104 | -15 | -1.3% | 5,700 |
| 2024/05/01 | 1,113 | 1,139 | 1,113 | 1,119 | ±0 | ±0% | 3,500 |
| 2024/04/30 | 1,095 | 1,119 | 1,095 | 1,119 | +25 | +2.3% | 5,100 |
| 2024/04/26 | 1,106 | 1,114 | 1,094 | 1,094 | -17 | -1.5% | 3,400 |
| 2024/04/25 | 1,125 | 1,125 | 1,103 | 1,111 | +11 | +1% | 3,700 |
| 2024/04/24 | 1,098 | 1,110 | 1,081 | 1,100 | +4 | +0.4% | 4,700 |
| 2024/04/23 | 1,100 | 1,100 | 1,050 | 1,096 | -4 | -0.4% | 12,400 |
| 2024/04/22 | 1,097 | 1,122 | 1,095 | 1,100 | ±0 | ±0% | 6,200 |
| 2024/04/19 | 1,122 | 1,122 | 1,086 | 1,100 | -22 | -2% | 13,700 |
| 2024/04/18 | 1,103 | 1,130 | 1,090 | 1,122 | +21 | +1.9% | 4,600 |
| 2024/04/17 | 1,127 | 1,127 | 1,088 | 1,101 | -21 | -1.9% | 2,900 |
| 2024/04/16 | 1,114 | 1,125 | 1,110 | 1,122 | +1 | +0.1% | 4,700 |
| 2024/04/15 | 1,119 | 1,132 | 1,119 | 1,121 | -4 | -0.4% | 800 |
| 2024/04/12 | 1,130 | 1,134 | 1,125 | 1,125 | +2 | +0.2% | 1,800 |
| 2024/04/11 | 1,129 | 1,134 | 1,101 | 1,123 | -6 | -0.5% | 4,500 |
| 2024/04/10 | 1,125 | 1,129 | 1,125 | 1,129 | -2 | -0.2% | 1,100 |
| 2024/04/09 | 1,131 | 1,137 | 1,123 | 1,131 | ±0 | ±0% | 2,100 |
| 2024/04/08 | 1,128 | 1,131 | 1,115 | 1,131 | +10 | +0.9% | 2,900 |
| 2024/04/05 | 1,129 | 1,129 | 1,089 | 1,121 | -19 | -1.7% | 7,300 |
| 2024/04/04 | 1,120 | 1,145 | 1,112 | 1,140 | +18 | +1.6% | 2,800 |
| 2024/04/03 | 1,131 | 1,134 | 1,122 | 1,122 | -9 | -0.8% | 1,500 |
| 2024/04/02 | 1,142 | 1,146 | 1,116 | 1,131 | -15 | -1.3% | 3,000 |
| 2024/04/01 | 1,146 | 1,149 | 1,135 | 1,146 | +3 | +0.3% | 12,800 |
| 2024/03/29 | 1,139 | 1,150 | 1,135 | 1,143 | +15 | +1.3% | 3,000 |
| 2024/03/28 | 1,125 | 1,153 | 1,121 | 1,128 | -8 | -0.7% | 5,900 |
| 2024/03/27 | 1,147 | 1,150 | 1,136 | 1,136 | -12 | -1% | 6,300 |
| 2024/03/26 | 1,127 | 1,158 | 1,121 | 1,148 | +21 | +1.9% | 23,600 |
| 2024/03/25 | 1,132 | 1,138 | 1,124 | 1,127 | -3 | -0.3% | 18,100 |
| 2024/03/22 | 1,138 | 1,138 | 1,124 | 1,130 | -2 | -0.2% | 9,300 |
| 2024/03/21 | 1,112 | 1,134 | 1,100 | 1,132 | +24 | +2.2% | 22,300 |
| 2024/03/19 | 1,092 | 1,112 | 1,092 | 1,108 | +25 | +2.3% | 5,900 |
| 2024/03/18 | 1,090 | 1,095 | 1,082 | 1,083 | +3 | +0.3% | 1,400 |
| 2024/03/15 | 1,078 | 1,090 | 1,078 | 1,080 | +2 | +0.2% | 1,600 |
| 2024/03/14 | 1,078 | 1,095 | 1,073 | 1,078 | +6 | +0.6% | 1,300 |
| 2024/03/13 | 1,094 | 1,099 | 1,061 | 1,072 | -22 | -2% | 5,500 |
| 2024/03/12 | 1,051 | 1,138 | 1,051 | 1,094 | +41 | +3.9% | 18,900 |
| 2024/03/11 | 1,051 | 1,111 | 1,045 | 1,053 | -22 | -2% | 18,300 |
| 2024/03/08 | 1,079 | 1,085 | 1,066 | 1,075 | +9 | +0.8% | 4,400 |
| 2024/03/07 | 1,083 | 1,091 | 1,066 | 1,066 | -14 | -1.3% | 2,600 |
| 2024/03/06 | 1,065 | 1,089 | 1,065 | 1,080 | ±0 | ±0% | 3,800 |
| 2024/03/05 | 1,101 | 1,101 | 1,051 | 1,080 | -31 | -2.8% | 11,700 |
| 2024/03/04 | 1,112 | 1,112 | 1,092 | 1,111 | -8 | -0.7% | 5,000 |
| 2024/03/01 | 1,108 | 1,138 | 1,100 | 1,119 | +18 | +1.6% | 12,500 |
| 2024/02/29 | 1,100 | 1,102 | 1,090 | 1,101 | +4 | +0.4% | 4,000 |
| 2024/02/28 | 1,095 | 1,100 | 1,090 | 1,097 | +9 | +0.8% | 7,700 |
| 2024/02/27 | 1,101 | 1,105 | 1,086 | 1,088 | -7 | -0.6% | 5,600 |
| 2024/02/26 | 1,108 | 1,108 | 1,082 | 1,095 | -6 | -0.5% | 6,700 |
1～
50
件表示中 / 764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 | 115,900円 | +1.8% | +4.7% | 2.85% | 10.65倍 | 1.86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 |
| 三住道路 | 112,300円 | +1.5% | +9.4% | 3.56% | 15.17倍 | 0.79倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 創建エース | 3,500円 | +16.3% | +34.2% | 0.00% | 23.49倍 | 12.24倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| 南海辰村 | 33,100円 | +17.1% | +26.2% | 1.21% | 6.72倍 | 0.60倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| サンヨーＨ | 73,400円 | +19.8% | - | 3.41% | 17.03倍 | 0.59倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
