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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,165 | 1,213 | 1,163 | 1,188 | -37 | -3% | 10,200 |
| 2024/09/06 | 1,248 | 1,248 | 1,200 | 1,225 | -19 | -1.5% | 7,700 |
| 2024/09/05 | 1,234 | 1,252 | 1,222 | 1,244 | -8 | -0.6% | 4,300 |
| 2024/09/04 | 1,235 | 1,275 | 1,216 | 1,252 | -9 | -0.7% | 8,900 |
| 2024/09/03 | 1,259 | 1,287 | 1,257 | 1,261 | +2 | +0.2% | 9,200 |
| 2024/09/02 | 1,308 | 1,308 | 1,245 | 1,259 | -49 | -3.7% | 11,200 |
| 2024/08/30 | 1,324 | 1,324 | 1,303 | 1,308 | -14 | -1.1% | 9,500 |
| 2024/08/29 | 1,325 | 1,330 | 1,309 | 1,322 | -3 | -0.2% | 9,500 |
| 2024/08/28 | 1,323 | 1,344 | 1,318 | 1,325 | -5 | -0.4% | 15,000 |
| 2024/08/27 | 1,245 | 1,335 | 1,245 | 1,330 | +84 | +6.7% | 38,600 |
| 2024/08/26 | 1,218 | 1,250 | 1,215 | 1,246 | +32 | +2.6% | 20,800 |
| 2024/08/23 | 1,208 | 1,214 | 1,202 | 1,214 | -2 | -0.2% | 7,600 |
| 2024/08/22 | 1,216 | 1,218 | 1,202 | 1,216 | ±0 | ±0% | 3,000 |
| 2024/08/21 | 1,200 | 1,240 | 1,200 | 1,216 | +5 | +0.4% | 11,400 |
| 2024/08/20 | 1,206 | 1,215 | 1,201 | 1,211 | -3 | -0.2% | 8,700 |
| 2024/08/19 | 1,188 | 1,240 | 1,181 | 1,214 | +20 | +1.7% | 26,700 |
| 2024/08/16 | 1,205 | 1,208 | 1,171 | 1,194 | +1 | +0.1% | 12,300 |
| 2024/08/15 | 1,150 | 1,200 | 1,132 | 1,193 | +41 | +3.6% | 22,200 |
| 2024/08/14 | 1,150 | 1,170 | 1,143 | 1,152 | +5 | +0.4% | 27,100 |
| 2024/08/13 | 1,130 | 1,149 | 1,107 | 1,147 | +137 | +13.6% | 57,100 |
| 2024/08/09 | 999 | 1,039 | 994 | 1,010 | +17 | +1.7% | 15,000 |
| 2024/08/08 | 975 | 996 | 970 | 993 | +3 | +0.3% | 3,200 |
| 2024/08/07 | 953 | 990 | 953 | 990 | +22 | +2.3% | 24,500 |
| 2024/08/06 | 972 | 1,015 | 912 | 968 | +71 | +7.9% | 24,700 |
| 2024/08/05 | 962 | 970 | 875 | 897 | -102 | -10.2% | 65,200 |
| 2024/08/02 | 984 | 1,004 | 980 | 999 | -15 | -1.5% | 24,600 |
| 2024/08/01 | 1,023 | 1,029 | 1,007 | 1,014 | -9 | -0.9% | 12,600 |
| 2024/07/31 | 1,025 | 1,029 | 1,019 | 1,023 | -2 | -0.2% | 3,100 |
| 2024/07/30 | 1,022 | 1,029 | 1,011 | 1,025 | +3 | +0.3% | 4,400 |
| 2024/07/29 | 1,035 | 1,035 | 1,022 | 1,022 | +2 | +0.2% | 5,300 |
| 2024/07/26 | 1,027 | 1,030 | 1,019 | 1,020 | -6 | -0.6% | 5,300 |
| 2024/07/25 | 1,059 | 1,059 | 1,026 | 1,026 | -21 | -2% | 19,100 |
| 2024/07/24 | 1,067 | 1,067 | 1,036 | 1,047 | -6 | -0.6% | 13,700 |
| 2024/07/23 | 1,045 | 1,054 | 1,045 | 1,053 | +9 | +0.9% | 5,000 |
| 2024/07/22 | 1,049 | 1,054 | 1,035 | 1,044 | +6 | +0.6% | 10,500 |
| 2024/07/19 | 1,067 | 1,067 | 1,038 | 1,038 | -29 | -2.7% | 13,700 |
| 2024/07/18 | 1,068 | 1,071 | 1,038 | 1,067 | -3 | -0.3% | 9,200 |
| 2024/07/17 | 1,075 | 1,075 | 1,059 | 1,070 | -3 | -0.3% | 13,300 |
| 2024/07/16 | 1,058 | 1,075 | 1,058 | 1,073 | +17 | +1.6% | 11,200 |
| 2024/07/12 | 1,056 | 1,066 | 1,044 | 1,056 | ±0 | ±0% | 4,000 |
| 2024/07/11 | 1,060 | 1,069 | 1,045 | 1,056 | -7 | -0.7% | 7,100 |
| 2024/07/10 | 1,076 | 1,076 | 1,062 | 1,063 | -16 | -1.5% | 5,900 |
| 2024/07/09 | 1,076 | 1,085 | 1,065 | 1,079 | +4 | +0.4% | 21,100 |
| 2024/07/08 | 1,071 | 1,077 | 1,066 | 1,075 | +9 | +0.8% | 5,800 |
| 2024/07/05 | 1,059 | 1,073 | 1,052 | 1,066 | +11 | +1% | 53,700 |
| 2024/07/04 | 1,055 | 1,057 | 1,051 | 1,055 | ±0 | ±0% | 6,000 |
| 2024/07/03 | 1,049 | 1,055 | 1,048 | 1,055 | +15 | +1.4% | 43,300 |
| 2024/07/02 | 1,033 | 1,048 | 1,031 | 1,040 | +8 | +0.8% | 19,600 |
| 2024/07/01 | 1,027 | 1,042 | 1,025 | 1,032 | +4 | +0.4% | 24,100 |
| 2024/06/28 | 1,029 | 1,032 | 1,025 | 1,028 | +5 | +0.5% | 25,100 |
51～
100
件表示中 / 899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 | 131,600円 | +4.4% | +2.3% | 2.74% | 11.09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 | 82,200円 | +21.1% | +52.6% | 4.62% | 6.55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 | 156,100円 | +0.2% | -17.1% | 4.48% | 6.78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
