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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,241 | 1,254 | 1,232 | 1,239 | -2 | -0.2% | 14,200 |
| 2025/03/07 | 1,258 | 1,268 | 1,240 | 1,241 | -19 | -1.5% | 8,800 |
| 2025/03/06 | 1,264 | 1,276 | 1,254 | 1,260 | +4 | +0.3% | 9,500 |
| 2025/03/05 | 1,260 | 1,266 | 1,240 | 1,256 | -11 | -0.9% | 29,200 |
| 2025/03/04 | 1,286 | 1,288 | 1,263 | 1,267 | -25 | -1.9% | 15,600 |
| 2025/03/03 | 1,320 | 1,321 | 1,291 | 1,292 | -19 | -1.4% | 13,700 |
| 2025/02/28 | 1,322 | 1,326 | 1,303 | 1,311 | -10 | -0.8% | 6,400 |
| 2025/02/27 | 1,304 | 1,336 | 1,304 | 1,321 | +18 | +1.4% | 8,900 |
| 2025/02/26 | 1,306 | 1,320 | 1,303 | 1,303 | -11 | -0.8% | 8,500 |
| 2025/02/25 | 1,360 | 1,360 | 1,300 | 1,314 | -47 | -3.5% | 18,600 |
| 2025/02/21 | 1,363 | 1,385 | 1,360 | 1,361 | -19 | -1.4% | 20,700 |
| 2025/02/20 | 1,385 | 1,396 | 1,368 | 1,380 | -3 | -0.2% | 8,200 |
| 2025/02/19 | 1,386 | 1,399 | 1,362 | 1,383 | -3 | -0.2% | 6,100 |
| 2025/02/18 | 1,410 | 1,415 | 1,360 | 1,386 | -24 | -1.7% | 20,100 |
| 2025/02/17 | 1,400 | 1,420 | 1,381 | 1,410 | +84 | +6.3% | 46,500 |
| 2025/02/14 | 1,407 | 1,407 | 1,319 | 1,326 | -98 | -6.9% | 57,500 |
| 2025/02/13 | 1,386 | 1,433 | 1,350 | 1,424 | -105 | -6.9% | 99,000 |
| 2025/02/12 | 1,519 | 1,530 | 1,510 | 1,529 | +26 | +1.7% | 40,100 |
| 2025/02/10 | 1,454 | 1,511 | 1,454 | 1,503 | +53 | +3.7% | 27,000 |
| 2025/02/07 | 1,446 | 1,450 | 1,442 | 1,450 | ±0 | ±0% | 3,800 |
| 2025/02/06 | 1,458 | 1,458 | 1,450 | 1,450 | -6 | -0.4% | 3,200 |
| 2025/02/05 | 1,445 | 1,456 | 1,443 | 1,456 | +5 | +0.3% | 6,000 |
| 2025/02/04 | 1,453 | 1,463 | 1,436 | 1,451 | +8 | +0.6% | 4,700 |
| 2025/02/03 | 1,450 | 1,465 | 1,440 | 1,443 | -9 | -0.6% | 3,200 |
| 2025/01/31 | 1,458 | 1,465 | 1,435 | 1,452 | -3 | -0.2% | 9,800 |
| 2025/01/30 | 1,455 | 1,461 | 1,452 | 1,455 | -1 | -0.1% | 3,100 |
| 2025/01/29 | 1,465 | 1,470 | 1,455 | 1,456 | -9 | -0.6% | 5,700 |
| 2025/01/28 | 1,450 | 1,465 | 1,440 | 1,465 | +6 | +0.4% | 7,800 |
| 2025/01/27 | 1,466 | 1,466 | 1,450 | 1,459 | +9 | +0.6% | 8,400 |
| 2025/01/24 | 1,441 | 1,450 | 1,429 | 1,450 | +12 | +0.8% | 6,400 |
| 2025/01/23 | 1,427 | 1,438 | 1,427 | 1,438 | +11 | +0.8% | 4,200 |
| 2025/01/22 | 1,426 | 1,442 | 1,426 | 1,427 | +2 | +0.1% | 6,100 |
| 2025/01/21 | 1,443 | 1,443 | 1,415 | 1,425 | -14 | -1% | 7,100 |
| 2025/01/20 | 1,415 | 1,439 | 1,415 | 1,439 | +12 | +0.8% | 5,500 |
| 2025/01/17 | 1,448 | 1,448 | 1,419 | 1,427 | -22 | -1.5% | 8,200 |
| 2025/01/16 | 1,450 | 1,459 | 1,449 | 1,449 | ±0 | ±0% | 1,400 |
| 2025/01/15 | 1,463 | 1,463 | 1,440 | 1,449 | -11 | -0.8% | 3,500 |
| 2025/01/14 | 1,467 | 1,470 | 1,446 | 1,460 | ±0 | ±0% | 9,400 |
| 2025/01/10 | 1,460 | 1,470 | 1,456 | 1,460 | ±0 | ±0% | 7,200 |
| 2025/01/09 | 1,459 | 1,460 | 1,453 | 1,460 | +9 | +0.6% | 8,300 |
| 2025/01/08 | 1,449 | 1,451 | 1,436 | 1,451 | +6 | +0.4% | 4,500 |
| 2025/01/07 | 1,460 | 1,465 | 1,431 | 1,445 | -12 | -0.8% | 6,500 |
| 2025/01/06 | 1,430 | 1,466 | 1,430 | 1,457 | +36 | +2.5% | 18,700 |
| 2024/12/30 | 1,407 | 1,441 | 1,403 | 1,421 | +2 | +0.1% | 20,100 |
| 2024/12/27 | 1,432 | 1,432 | 1,409 | 1,419 | +1 | +0.1% | 3,900 |
| 2024/12/26 | 1,450 | 1,459 | 1,418 | 1,418 | -10 | -0.7% | 10,500 |
| 2024/12/25 | 1,390 | 1,432 | 1,390 | 1,428 | +39 | +2.8% | 11,900 |
| 2024/12/24 | 1,434 | 1,434 | 1,350 | 1,389 | -45 | -3.1% | 13,600 |
| 2024/12/23 | 1,433 | 1,499 | 1,430 | 1,434 | +4 | +0.3% | 30,400 |
| 2024/12/20 | 1,389 | 1,437 | 1,388 | 1,430 | +43 | +3.1% | 19,600 |
51～
100
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
