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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,215 | 1,247 | 1,191 | 1,191 | +21 | +1.8% | 82,800 |
| 2023/01/23 | 1,195 | 1,197 | 1,169 | 1,170 | +1 | +0.1% | 22,900 |
| 2023/01/20 | 1,102 | 1,178 | 1,102 | 1,169 | +67 | +6.1% | 38,700 |
| 2023/01/19 | 1,116 | 1,118 | 1,090 | 1,102 | -17 | -1.5% | 11,000 |
| 2023/01/18 | 1,105 | 1,123 | 1,090 | 1,119 | +9 | +0.8% | 15,100 |
| 2023/01/17 | 1,120 | 1,135 | 1,091 | 1,110 | -20 | -1.8% | 19,200 |
| 2023/01/16 | 1,090 | 1,170 | 1,090 | 1,130 | +37 | +3.4% | 42,000 |
| 2023/01/13 | 1,061 | 1,094 | 1,050 | 1,093 | +17 | +1.6% | 19,300 |
| 2023/01/12 | 1,100 | 1,114 | 1,062 | 1,076 | -9 | -0.8% | 19,400 |
| 2023/01/11 | 1,055 | 1,148 | 1,055 | 1,085 | +30 | +2.8% | 55,200 |
| 2023/01/10 | 1,046 | 1,068 | 1,044 | 1,055 | +31 | +3% | 19,700 |
| 2023/01/06 | 995 | 1,034 | 995 | 1,024 | +36 | +3.6% | 12,700 |
| 2023/01/05 | 1,034 | 1,050 | 988 | 988 | -52 | -5% | 31,100 |
| 2023/01/04 | 1,050 | 1,056 | 1,019 | 1,040 | -4 | -0.4% | 77,400 |
| 2022/12/30 | 1,024 | 1,052 | 1,015 | 1,044 | +24 | +2.4% | 19,700 |
| 2022/12/29 | 998 | 1,022 | 985 | 1,020 | -8 | -0.8% | 21,100 |
| 2022/12/28 | 1,044 | 1,062 | 1,009 | 1,028 | +9 | +0.9% | 44,200 |
| 2022/12/27 | 953 | 1,020 | 936 | 1,019 | +81 | +8.6% | 67,800 |
| 2022/12/26 | 950 | 955 | 915 | 938 | -1 | -0.1% | 19,500 |
| 2022/12/23 | 930 | 944 | 924 | 939 | ±0 | ±0% | 17,200 |
| 2022/12/22 | 941 | 972 | 932 | 939 | +4 | +0.4% | 45,500 |
| 2022/12/21 | 947 | 951 | 929 | 935 | ±0 | ±0% | 34,400 |
| 2022/12/20 | 969 | 978 | 922 | 935 | -10 | -1.1% | 52,900 |
| 2022/12/19 | 954 | 956 | 941 | 945 | -10 | -1% | 7,000 |
| 2022/12/16 | 889 | 972 | 889 | 955 | +66 | +7.4% | 51,300 |
| 2022/12/15 | 889 | 902 | 887 | 889 | ±0 | ±0% | 5,400 |
| 2022/12/14 | 903 | 909 | 881 | 889 | -14 | -1.6% | 12,600 |
| 2022/12/13 | 909 | 916 | 903 | 903 | -10 | -1.1% | 4,000 |
| 2022/12/12 | 903 | 913 | 903 | 913 | +9 | +1% | 3,900 |
| 2022/12/09 | 921 | 921 | 904 | 904 | -9 | -1% | 2,700 |
| 2022/12/08 | 914 | 920 | 910 | 913 | -1 | -0.1% | 2,000 |
| 2022/12/07 | 930 | 931 | 914 | 914 | -31 | -3.3% | 2,000 |
| 2022/12/06 | 926 | 945 | 912 | 945 | +21 | +2.3% | 4,500 |
| 2022/12/05 | 909 | 924 | 909 | 924 | +22 | +2.4% | 5,200 |
| 2022/12/02 | 923 | 924 | 902 | 902 | -18 | -2% | 8,900 |
| 2022/12/01 | 903 | 932 | 903 | 920 | +17 | +1.9% | 9,700 |
| 2022/11/30 | 918 | 918 | 884 | 903 | -14 | -1.5% | 14,900 |
| 2022/11/29 | 922 | 938 | 905 | 917 | -1 | -0.1% | 18,000 |
| 2022/11/28 | 950 | 962 | 918 | 918 | -32 | -3.4% | 23,900 |
| 2022/11/25 | 965 | 984 | 929 | 950 | -7 | -0.7% | 40,600 |
| 2022/11/24 | 928 | 963 | 928 | 957 | +39 | +4.2% | 23,000 |
| 2022/11/22 | 935 | 948 | 915 | 918 | -21 | -2.2% | 18,000 |
| 2022/11/21 | 911 | 945 | 911 | 939 | +24 | +2.6% | 20,600 |
| 2022/11/18 | 910 | 915 | 896 | 915 | +5 | +0.5% | 11,100 |
| 2022/11/17 | 917 | 917 | 883 | 910 | -7 | -0.8% | 8,300 |
| 2022/11/16 | 920 | 929 | 900 | 917 | -18 | -1.9% | 18,200 |
| 2022/11/15 | 900 | 948 | 893 | 935 | +42 | +4.7% | 39,600 |
| 2022/11/14 | 861 | 893 | 840 | 893 | +45 | +5.3% | 85,900 |
| 2022/11/11 | 832 | 848 | 832 | 848 | +20 | +2.4% | 23,300 |
| 2022/11/10 | 832 | 832 | 828 | 828 | +2 | +0.2% | 3,000 |
451～
500
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 | 130,800円 | +4.4% | +2.3% | 2.75% | 11.03倍 | 1.76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 | 73,500円 | +6.0% | - | 4.08% | 12.54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 | 156,800円 | +0.2% | -17.1% | 4.46% | 6.81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 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31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
