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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,235 | 1,247 | 1,231 | 1,247 | +15 | +1.2% | 5,300 |
| 2025/05/22 | 1,222 | 1,238 | 1,216 | 1,232 | -1 | -0.1% | 5,400 |
| 2025/05/21 | 1,215 | 1,245 | 1,210 | 1,233 | +20 | +1.6% | 16,600 |
| 2025/05/20 | 1,213 | 1,237 | 1,213 | 1,213 | -8 | -0.7% | 15,700 |
| 2025/05/19 | 1,221 | 1,233 | 1,219 | 1,221 | -1 | -0.1% | 12,000 |
| 2025/05/16 | 1,272 | 1,280 | 1,217 | 1,222 | -47 | -3.7% | 16,500 |
| 2025/05/15 | 1,220 | 1,274 | 1,186 | 1,269 | -11 | -0.9% | 62,500 |
| 2025/05/14 | 1,280 | 1,294 | 1,260 | 1,280 | +2 | +0.2% | 19,100 |
| 2025/05/13 | 1,269 | 1,278 | 1,265 | 1,278 | +18 | +1.4% | 7,400 |
| 2025/05/12 | 1,251 | 1,265 | 1,251 | 1,260 | +10 | +0.8% | 9,000 |
| 2025/05/09 | 1,259 | 1,267 | 1,248 | 1,250 | +4 | +0.3% | 3,800 |
| 2025/05/08 | 1,249 | 1,259 | 1,236 | 1,246 | -2 | -0.2% | 6,400 |
| 2025/05/07 | 1,264 | 1,296 | 1,248 | 1,248 | -11 | -0.9% | 17,800 |
| 2025/05/02 | 1,266 | 1,269 | 1,232 | 1,259 | -19 | -1.5% | 11,800 |
| 2025/05/01 | 1,278 | 1,288 | 1,253 | 1,278 | +12 | +0.9% | 12,800 |
| 2025/04/30 | 1,215 | 1,282 | 1,206 | 1,266 | +51 | +4.2% | 14,400 |
| 2025/04/28 | 1,191 | 1,215 | 1,186 | 1,215 | +46 | +3.9% | 9,100 |
| 2025/04/25 | 1,181 | 1,181 | 1,163 | 1,169 | +3 | +0.3% | 6,000 |
| 2025/04/24 | 1,163 | 1,178 | 1,160 | 1,166 | +7 | +0.6% | 6,100 |
| 2025/04/23 | 1,174 | 1,181 | 1,159 | 1,159 | -11 | -0.9% | 16,100 |
| 2025/04/22 | 1,165 | 1,179 | 1,163 | 1,170 | +8 | +0.7% | 7,700 |
| 2025/04/21 | 1,178 | 1,181 | 1,161 | 1,162 | +8 | +0.7% | 14,600 |
| 2025/04/18 | 1,170 | 1,191 | 1,152 | 1,154 | -14 | -1.2% | 15,500 |
| 2025/04/17 | 1,145 | 1,179 | 1,145 | 1,168 | +23 | +2% | 12,200 |
| 2025/04/16 | 1,169 | 1,169 | 1,128 | 1,145 | -15 | -1.3% | 14,800 |
| 2025/04/15 | 1,155 | 1,168 | 1,137 | 1,160 | +24 | +2.1% | 14,800 |
| 2025/04/14 | 1,137 | 1,153 | 1,129 | 1,136 | +16 | +1.4% | 5,300 |
| 2025/04/11 | 1,090 | 1,120 | 1,080 | 1,120 | ±0 | ±0% | 13,200 |
| 2025/04/10 | 1,155 | 1,155 | 1,087 | 1,120 | +85 | +8.2% | 18,800 |
| 2025/04/09 | 1,071 | 1,085 | 1,030 | 1,035 | -66 | -6% | 17,800 |
| 2025/04/08 | 1,099 | 1,142 | 1,086 | 1,101 | +51 | +4.9% | 25,600 |
| 2025/04/07 | 935 | 1,062 | 935 | 1,050 | -65 | -5.8% | 47,200 |
| 2025/04/04 | 1,128 | 1,159 | 1,098 | 1,115 | -73 | -6.1% | 36,600 |
| 2025/04/03 | 1,156 | 1,192 | 1,135 | 1,188 | -14 | -1.2% | 16,400 |
| 2025/04/02 | 1,222 | 1,222 | 1,202 | 1,202 | -20 | -1.6% | 18,000 |
| 2025/04/01 | 1,249 | 1,268 | 1,222 | 1,222 | -20 | -1.6% | 10,100 |
| 2025/03/31 | 1,245 | 1,298 | 1,230 | 1,242 | -28 | -2.2% | 14,900 |
| 2025/03/28 | 1,255 | 1,279 | 1,251 | 1,270 | -36 | -2.8% | 18,500 |
| 2025/03/27 | 1,301 | 1,319 | 1,291 | 1,306 | +5 | +0.4% | 33,600 |
| 2025/03/26 | 1,310 | 1,312 | 1,281 | 1,301 | -5 | -0.4% | 13,100 |
| 2025/03/25 | 1,299 | 1,306 | 1,275 | 1,306 | +12 | +0.9% | 35,300 |
| 2025/03/24 | 1,328 | 1,328 | 1,292 | 1,294 | -34 | -2.6% | 17,300 |
| 2025/03/21 | 1,297 | 1,328 | 1,294 | 1,328 | +38 | +2.9% | 10,400 |
| 2025/03/19 | 1,275 | 1,290 | 1,273 | 1,290 | +19 | +1.5% | 5,000 |
| 2025/03/18 | 1,260 | 1,271 | 1,257 | 1,271 | +18 | +1.4% | 8,000 |
| 2025/03/17 | 1,234 | 1,253 | 1,225 | 1,253 | +30 | +2.5% | 10,900 |
| 2025/03/14 | 1,214 | 1,227 | 1,201 | 1,223 | +8 | +0.7% | 14,200 |
| 2025/03/13 | 1,235 | 1,235 | 1,215 | 1,215 | -13 | -1.1% | 6,700 |
| 2025/03/12 | 1,219 | 1,237 | 1,211 | 1,228 | +4 | +0.3% | 11,600 |
| 2025/03/11 | 1,220 | 1,237 | 1,202 | 1,224 | -15 | -1.2% | 18,500 |
1～
50
件表示中 / 1018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 | 124,700円 | +5.8% | +0.1% | 3.93% | 8.25倍 | 1.50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 |
| 高田工 | 150,900円 | -2.9% | -28.4% | 4.64% | 7.79倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 佐藤渡辺 | 168,800円 | -8.5% | -2.1% | 4.74% | 12.37倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 金下建 | 268,500円 | +12.9% | -39.5% | 1.86% | 31.40倍 | 0.31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 |
| 森 組 | 29,800円 | -2.2% | -2.5% | 4.70% | 14.35倍 | 0.65倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム
