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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/05 | 1,150 | 1,197 | 1,142 | 1,160 | +14 | +1.2% | 4,600 |
| 2024/11/01 | 1,176 | 1,176 | 1,145 | 1,146 | -44 | -3.7% | 3,800 |
| 2024/10/31 | 1,184 | 1,197 | 1,168 | 1,190 | +5 | +0.4% | 4,200 |
| 2024/10/30 | 1,197 | 1,197 | 1,137 | 1,185 | -10 | -0.8% | 6,600 |
| 2024/10/29 | 1,189 | 1,198 | 1,188 | 1,195 | +5 | +0.4% | 2,200 |
| 2024/10/28 | 1,148 | 1,198 | 1,148 | 1,190 | +39 | +3.4% | 3,100 |
151～
200
件表示中 / 1080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 | 132,300円 | +5.8% | +0.1% | 3.70% | 8.77倍 | 1.60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 |
| 佐藤渡辺 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.51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 | 486,000円 | +0.5% | -7.3% | 2.47% | 7.06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 | 141,800円 | +10.3% | +10.0% | 0.92% | 20.15倍 | 2.72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 |
| 金下建 | 280,500円 | +2.6% | -56.2% | 1.78% | 39.37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
