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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,352 | 1,387 | 1,352 | 1,387 | +26 | +1.9% | 6,500 |
| 2024/12/18 | 1,362 | 1,364 | 1,352 | 1,361 | -7 | -0.5% | 9,400 |
| 2024/12/17 | 1,368 | 1,368 | 1,350 | 1,368 | +8 | +0.6% | 4,200 |
| 2024/12/16 | 1,378 | 1,378 | 1,360 | 1,360 | -22 | -1.6% | 2,300 |
| 2024/12/13 | 1,378 | 1,388 | 1,340 | 1,382 | +4 | +0.3% | 7,600 |
| 2024/12/12 | 1,399 | 1,410 | 1,372 | 1,378 | -3 | -0.2% | 9,400 |
| 2024/12/11 | 1,393 | 1,399 | 1,380 | 1,381 | -19 | -1.4% | 4,500 |
| 2024/12/10 | 1,390 | 1,409 | 1,360 | 1,400 | +12 | +0.9% | 17,400 |
| 2024/12/09 | 1,330 | 1,388 | 1,330 | 1,388 | +60 | +4.5% | 23,000 |
| 2024/12/06 | 1,321 | 1,328 | 1,321 | 1,328 | +19 | +1.5% | 4,000 |
| 2024/12/05 | 1,264 | 1,318 | 1,264 | 1,309 | +46 | +3.6% | 13,800 |
| 2024/12/04 | 1,278 | 1,279 | 1,260 | 1,263 | -14 | -1.1% | 4,300 |
| 2024/12/03 | 1,266 | 1,277 | 1,259 | 1,277 | +11 | +0.9% | 4,500 |
| 2024/12/02 | 1,271 | 1,299 | 1,262 | 1,266 | -4 | -0.3% | 3,500 |
| 2024/11/29 | 1,274 | 1,274 | 1,254 | 1,270 | +2 | +0.2% | 7,800 |
| 2024/11/28 | 1,266 | 1,281 | 1,250 | 1,268 | -3 | -0.2% | 22,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,261 | 1,271 | -34 | -2.6% | 12,700 |
| 2024/11/26 | 1,302 | 1,306 | 1,302 | 1,305 | -5 | -0.4% | 1,200 |
| 2024/11/25 | 1,314 | 1,318 | 1,304 | 1,310 | -6 | -0.5% | 5,000 |
| 2024/11/22 | 1,317 | 1,317 | 1,306 | 1,316 | +3 | +0.2% | 2,100 |
| 2024/11/21 | 1,317 | 1,319 | 1,306 | 1,313 | -5 | -0.4% | 4,700 |
| 2024/11/20 | 1,321 | 1,335 | 1,285 | 1,318 | +1 | +0.1% | 8,000 |
| 2024/11/19 | 1,313 | 1,322 | 1,299 | 1,317 | +1 | +0.1% | 7,900 |
| 2024/11/18 | 1,274 | 1,336 | 1,274 | 1,316 | +30 | +2.3% | 13,600 |
| 2024/11/15 | 1,309 | 1,309 | 1,263 | 1,286 | -34 | -2.6% | 6,100 |
| 2024/11/14 | 1,319 | 1,340 | 1,271 | 1,320 | +29 | +2.2% | 45,200 |
| 2024/11/13 | 1,259 | 1,312 | 1,259 | 1,291 | +36 | +2.9% | 30,300 |
| 2024/11/12 | 1,214 | 1,257 | 1,214 | 1,255 | +30 | +2.4% | 10,200 |
| 2024/11/11 | 1,235 | 1,235 | 1,203 | 1,225 | -9 | -0.7% | 3,800 |
| 2024/11/08 | 1,240 | 1,259 | 1,201 | 1,234 | -13 | -1% | 5,200 |
| 2024/11/07 | 1,189 | 1,247 | 1,180 | 1,247 | +62 | +5.2% | 6,100 |
| 2024/11/06 | 1,166 | 1,191 | 1,155 | 1,185 | +25 | +2.2% | 6,200 |
51～
100
件表示中 / 986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 | 111,500円 | +12.5% | +19.4% | 3.95% | 7.84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 | 132,100円 | +9.1% | -16.1% | 3.79% | 7.18倍 | 0.56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 |
| 森 組 | 29,400円 | +8.8% | +0.7% | 4.76% | 13.76倍 | 0.68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 |
| ベステラ | 97,800円 | +19.3% | +116.2% | 3.07% | 9.63倍 | 1.79倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 南海辰村 | 29,900円 | +22.6% | +42.8% | 2.01% | 5.26倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
