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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,075 | 1,088 | 1,075 | 1,085 | +31 | +2.9% | 13,700 |
| 2024/05/31 | 1,050 | 1,066 | 1,040 | 1,054 | -2 | -0.2% | 4,400 |
| 2024/05/30 | 1,070 | 1,079 | 1,034 | 1,056 | -17 | -1.6% | 22,200 |
| 2024/05/29 | 1,069 | 1,080 | 1,069 | 1,073 | +4 | +0.4% | 2,900 |
| 2024/05/28 | 1,080 | 1,082 | 1,060 | 1,069 | -16 | -1.5% | 5,600 |
| 2024/05/27 | 1,080 | 1,085 | 1,067 | 1,085 | +5 | +0.5% | 3,100 |
| 2024/05/24 | 1,081 | 1,086 | 1,066 | 1,080 | -5 | -0.5% | 9,600 |
| 2024/05/23 | 1,081 | 1,086 | 1,065 | 1,085 | +5 | +0.5% | 2,400 |
| 2024/05/22 | 1,086 | 1,099 | 1,075 | 1,080 | -4 | -0.4% | 8,700 |
| 2024/05/21 | 1,097 | 1,120 | 1,073 | 1,084 | -13 | -1.2% | 12,700 |
| 2024/05/20 | 1,099 | 1,120 | 1,094 | 1,097 | -3 | -0.3% | 17,000 |
| 2024/05/17 | 1,070 | 1,139 | 1,066 | 1,100 | +25 | +2.3% | 22,000 |
| 2024/05/16 | 1,110 | 1,139 | 1,053 | 1,075 | -95 | -8.1% | 80,600 |
| 2024/05/15 | 1,170 | 1,181 | 1,152 | 1,170 | -9 | -0.8% | 22,300 |
| 2024/05/14 | 1,150 | 1,179 | 1,115 | 1,179 | +29 | +2.5% | 20,800 |
| 2024/05/13 | 1,159 | 1,161 | 1,150 | 1,150 | -10 | -0.9% | 12,200 |
| 2024/05/10 | 1,160 | 1,165 | 1,142 | 1,160 | +1 | +0.1% | 4,000 |
| 2024/05/09 | 1,154 | 1,175 | 1,152 | 1,159 | +3 | +0.3% | 2,900 |
| 2024/05/08 | 1,137 | 1,156 | 1,136 | 1,156 | +22 | +1.9% | 9,400 |
| 2024/05/07 | 1,122 | 1,134 | 1,122 | 1,134 | +30 | +2.7% | 2,800 |
| 2024/05/02 | 1,119 | 1,121 | 1,102 | 1,104 | -15 | -1.3% | 5,700 |
| 2024/05/01 | 1,113 | 1,139 | 1,113 | 1,119 | ±0 | ±0% | 3,500 |
| 2024/04/30 | 1,095 | 1,119 | 1,095 | 1,119 | +25 | +2.3% | 5,100 |
| 2024/04/26 | 1,106 | 1,114 | 1,094 | 1,094 | -17 | -1.5% | 3,400 |
| 2024/04/25 | 1,125 | 1,125 | 1,103 | 1,111 | +11 | +1% | 3,700 |
| 2024/04/24 | 1,098 | 1,110 | 1,081 | 1,100 | +4 | +0.4% | 4,700 |
| 2024/04/23 | 1,100 | 1,100 | 1,050 | 1,096 | -4 | -0.4% | 12,400 |
| 2024/04/22 | 1,097 | 1,122 | 1,095 | 1,100 | ±0 | ±0% | 6,200 |
| 2024/04/19 | 1,122 | 1,122 | 1,086 | 1,100 | -22 | -2% | 13,700 |
| 2024/04/18 | 1,103 | 1,130 | 1,090 | 1,122 | +21 | +1.9% | 4,600 |
| 2024/04/17 | 1,127 | 1,127 | 1,088 | 1,101 | -21 | -1.9% | 2,900 |
| 2024/04/16 | 1,114 | 1,125 | 1,110 | 1,122 | +1 | +0.1% | 4,700 |
| 2024/04/15 | 1,119 | 1,132 | 1,119 | 1,121 | -4 | -0.4% | 800 |
| 2024/04/12 | 1,130 | 1,134 | 1,125 | 1,125 | +2 | +0.2% | 1,800 |
| 2024/04/11 | 1,129 | 1,134 | 1,101 | 1,123 | -6 | -0.5% | 4,500 |
| 2024/04/10 | 1,125 | 1,129 | 1,125 | 1,129 | -2 | -0.2% | 1,100 |
| 2024/04/09 | 1,131 | 1,137 | 1,123 | 1,131 | ±0 | ±0% | 2,100 |
| 2024/04/08 | 1,128 | 1,131 | 1,115 | 1,131 | +10 | +0.9% | 2,900 |
| 2024/04/05 | 1,129 | 1,129 | 1,089 | 1,121 | -19 | -1.7% | 7,300 |
| 2024/04/04 | 1,120 | 1,145 | 1,112 | 1,140 | +18 | +1.6% | 2,800 |
| 2024/04/03 | 1,131 | 1,134 | 1,122 | 1,122 | -9 | -0.8% | 1,500 |
| 2024/04/02 | 1,142 | 1,146 | 1,116 | 1,131 | -15 | -1.3% | 3,000 |
| 2024/04/01 | 1,146 | 1,149 | 1,135 | 1,146 | +3 | +0.3% | 12,800 |
| 2024/03/29 | 1,139 | 1,150 | 1,135 | 1,143 | +15 | +1.3% | 3,000 |
| 2024/03/28 | 1,125 | 1,153 | 1,121 | 1,128 | -8 | -0.7% | 5,900 |
| 2024/03/27 | 1,147 | 1,150 | 1,136 | 1,136 | -12 | -1% | 6,300 |
| 2024/03/26 | 1,127 | 1,158 | 1,121 | 1,148 | +21 | +1.9% | 23,600 |
| 2024/03/25 | 1,132 | 1,138 | 1,124 | 1,127 | -3 | -0.3% | 18,100 |
| 2024/03/22 | 1,138 | 1,138 | 1,124 | 1,130 | -2 | -0.2% | 9,300 |
| 2024/03/21 | 1,112 | 1,134 | 1,100 | 1,132 | +24 | +2.2% | 22,300 |
301～
350
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
