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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,011 | 1,022 | 1,007 | 1,022 | +10 | +1% | 7,300 |
| 2024/01/29 | 1,019 | 1,019 | 1,012 | 1,012 | -5 | -0.5% | 2,800 |
| 2024/01/26 | 1,012 | 1,020 | 1,012 | 1,017 | -1 | -0.1% | 1,800 |
| 2024/01/25 | 1,032 | 1,032 | 1,018 | 1,018 | -2 | -0.2% | 3,900 |
| 2024/01/24 | 1,017 | 1,026 | 1,002 | 1,020 | ±0 | ±0% | 4,500 |
| 2024/01/23 | 1,035 | 1,039 | 1,019 | 1,020 | -14 | -1.4% | 8,100 |
| 2024/01/22 | 1,013 | 1,038 | 1,012 | 1,034 | +23 | +2.3% | 9,100 |
| 2024/01/19 | 1,007 | 1,012 | 1,006 | 1,011 | +6 | +0.6% | 1,700 |
| 2024/01/18 | 1,017 | 1,017 | 1,002 | 1,005 | -9 | -0.9% | 12,500 |
| 2024/01/17 | 1,017 | 1,017 | 1,000 | 1,014 | +3 | +0.3% | 5,000 |
| 2024/01/16 | 1,007 | 1,012 | 1,000 | 1,011 | +4 | +0.4% | 5,100 |
| 2024/01/15 | 1,010 | 1,010 | 998 | 1,007 | +1 | +0.1% | 10,500 |
| 2024/01/12 | 997 | 1,009 | 986 | 1,006 | +19 | +1.9% | 24,700 |
| 2024/01/11 | 986 | 1,001 | 982 | 987 | -11 | -1.1% | 13,300 |
| 2024/01/10 | 1,002 | 1,002 | 990 | 998 | -2 | -0.2% | 4,200 |
| 2024/01/09 | 1,003 | 1,006 | 988 | 1,000 | -7 | -0.7% | 7,200 |
| 2024/01/05 | 1,001 | 1,010 | 1,000 | 1,007 | -3 | -0.3% | 8,700 |
| 2024/01/04 | 999 | 1,016 | 988 | 1,010 | +1 | +0.1% | 10,000 |
| 2023/12/29 | 1,018 | 1,020 | 1,008 | 1,009 | -13 | -1.3% | 7,000 |
| 2023/12/28 | 1,026 | 1,026 | 1,015 | 1,022 | -4 | -0.4% | 4,300 |
| 2023/12/27 | 1,028 | 1,030 | 1,020 | 1,026 | +6 | +0.6% | 7,200 |
| 2023/12/26 | 1,027 | 1,031 | 1,020 | 1,020 | -3 | -0.3% | 6,600 |
| 2023/12/25 | 1,013 | 1,025 | 1,013 | 1,023 | +10 | +1% | 6,500 |
| 2023/12/22 | 1,011 | 1,015 | 1,001 | 1,013 | +12 | +1.2% | 4,100 |
| 2023/12/21 | 1,001 | 1,012 | 994 | 1,001 | -11 | -1.1% | 6,700 |
| 2023/12/20 | 989 | 1,020 | 989 | 1,012 | +31 | +3.2% | 13,400 |
| 2023/12/19 | 994 | 995 | 980 | 981 | -3 | -0.3% | 8,900 |
| 2023/12/18 | 968 | 988 | 967 | 984 | +15 | +1.5% | 26,100 |
| 2023/12/15 | 980 | 988 | 961 | 969 | +8 | +0.8% | 6,800 |
| 2023/12/14 | 978 | 978 | 952 | 961 | -15 | -1.5% | 2,600 |
| 2023/12/13 | 975 | 980 | 955 | 976 | +6 | +0.6% | 12,600 |
| 2023/12/12 | 966 | 973 | 960 | 970 | +15 | +1.6% | 5,800 |
| 2023/12/11 | 969 | 969 | 951 | 955 | -7 | -0.7% | 7,900 |
| 2023/12/08 | 970 | 970 | 948 | 962 | -14 | -1.4% | 11,400 |
| 2023/12/07 | 957 | 990 | 957 | 976 | +14 | +1.5% | 12,200 |
| 2023/12/06 | 933 | 979 | 933 | 962 | +31 | +3.3% | 18,600 |
| 2023/12/05 | 930 | 932 | 928 | 931 | +3 | +0.3% | 4,700 |
| 2023/12/04 | 932 | 932 | 922 | 928 | +3 | +0.3% | 4,500 |
| 2023/12/01 | 912 | 928 | 912 | 925 | +14 | +1.5% | 10,500 |
| 2023/11/30 | 903 | 914 | 903 | 911 | +4 | +0.4% | 4,200 |
| 2023/11/29 | 912 | 912 | 905 | 907 | -3 | -0.3% | 2,700 |
| 2023/11/28 | 909 | 910 | 901 | 910 | +5 | +0.6% | 2,800 |
| 2023/11/27 | 909 | 909 | 903 | 905 | ±0 | ±0% | 3,600 |
| 2023/11/24 | 908 | 909 | 898 | 905 | -8 | -0.9% | 7,500 |
| 2023/11/22 | 902 | 913 | 897 | 913 | +12 | +1.3% | 6,200 |
| 2023/11/21 | 902 | 905 | 900 | 901 | -1 | -0.1% | 1,700 |
| 2023/11/20 | 902 | 905 | 900 | 902 | -6 | -0.7% | 3,700 |
| 2023/11/17 | 895 | 908 | 890 | 908 | +6 | +0.7% | 6,900 |
| 2023/11/16 | 900 | 905 | 897 | 902 | +2 | +0.2% | 8,700 |
| 2023/11/15 | 900 | 911 | 900 | 900 | -3 | -0.3% | 10,900 |
201～
250
件表示中 / 898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 | 131,300円 | +4.4% | +2.3% | 2.74% | 11.07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 | 82,100円 | +21.1% | +52.6% | 4.63% | 6.54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 | 155,900円 | +0.2% | -17.1% | 4.49% | 6.77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 | 275,700円 | -6.2% | -17.7% | 1.81% | 28.30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
