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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 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 |
101～
150
件表示中 / 1081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 | 132,800円 | +5.8% | +0.1% | 3.69% | 8.81倍 | 1.61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 |
| ベステラ | 126,400円 | +19.3% | +116.2% | 3.16% | 12.12倍 | 2.38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 |
| 佐藤渡辺 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.52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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.67倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| エムビーエス | 140,500円 | +10.3% | +10.0% | 0.93% | 19.96倍 | 2.70倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
市場注目の銘柄
チャート関連のコラム
