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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,092 | 1,112 | 1,092 | 1,108 | +25 | +2.3% | 5,900 |
| 2024/03/18 | 1,090 | 1,095 | 1,082 | 1,083 | +3 | +0.3% | 1,400 |
| 2024/03/15 | 1,078 | 1,090 | 1,078 | 1,080 | +2 | +0.2% | 1,600 |
| 2024/03/14 | 1,078 | 1,095 | 1,073 | 1,078 | +6 | +0.6% | 1,300 |
| 2024/03/13 | 1,094 | 1,099 | 1,061 | 1,072 | -22 | -2% | 5,500 |
| 2024/03/12 | 1,051 | 1,138 | 1,051 | 1,094 | +41 | +3.9% | 18,900 |
| 2024/03/11 | 1,051 | 1,111 | 1,045 | 1,053 | -22 | -2% | 18,300 |
| 2024/03/08 | 1,079 | 1,085 | 1,066 | 1,075 | +9 | +0.8% | 4,400 |
| 2024/03/07 | 1,083 | 1,091 | 1,066 | 1,066 | -14 | -1.3% | 2,600 |
| 2024/03/06 | 1,065 | 1,089 | 1,065 | 1,080 | ±0 | ±0% | 3,800 |
| 2024/03/05 | 1,101 | 1,101 | 1,051 | 1,080 | -31 | -2.8% | 11,700 |
| 2024/03/04 | 1,112 | 1,112 | 1,092 | 1,111 | -8 | -0.7% | 5,000 |
| 2024/03/01 | 1,108 | 1,138 | 1,100 | 1,119 | +18 | +1.6% | 12,500 |
| 2024/02/29 | 1,100 | 1,102 | 1,090 | 1,101 | +4 | +0.4% | 4,000 |
| 2024/02/28 | 1,095 | 1,100 | 1,090 | 1,097 | +9 | +0.8% | 7,700 |
| 2024/02/27 | 1,101 | 1,105 | 1,086 | 1,088 | -7 | -0.6% | 5,600 |
| 2024/02/26 | 1,108 | 1,108 | 1,082 | 1,095 | -6 | -0.5% | 6,700 |
| 2024/02/22 | 1,108 | 1,108 | 1,078 | 1,101 | -7 | -0.6% | 14,400 |
| 2024/02/21 | 1,089 | 1,108 | 1,081 | 1,108 | +19 | +1.7% | 11,200 |
| 2024/02/20 | 1,084 | 1,090 | 1,073 | 1,089 | +7 | +0.6% | 4,200 |
| 2024/02/19 | 1,071 | 1,082 | 1,067 | 1,082 | +18 | +1.7% | 2,800 |
| 2024/02/16 | 1,057 | 1,080 | 1,057 | 1,064 | +9 | +0.9% | 10,600 |
| 2024/02/15 | 1,071 | 1,111 | 1,045 | 1,055 | +12 | +1.2% | 58,200 |
| 2024/02/14 | 1,031 | 1,054 | 1,030 | 1,043 | +13 | +1.3% | 21,000 |
| 2024/02/13 | 1,020 | 1,030 | 1,015 | 1,030 | +10 | +1% | 9,200 |
| 2024/02/09 | 1,020 | 1,031 | 1,002 | 1,020 | -8 | -0.8% | 12,700 |
| 2024/02/08 | 1,022 | 1,030 | 1,022 | 1,028 | -1 | -0.1% | 3,700 |
| 2024/02/07 | 1,034 | 1,039 | 1,024 | 1,029 | -9 | -0.9% | 2,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,031 | 1,038 | -1 | -0.1% | 1,400 |
| 2024/02/05 | 1,027 | 1,039 | 1,027 | 1,039 | +15 | +1.5% | 2,600 |
| 2024/02/02 | 1,027 | 1,053 | 1,024 | 1,024 | -3 | -0.3% | 17,100 |
| 2024/02/01 | 1,031 | 1,031 | 1,023 | 1,027 | -2 | -0.2% | 5,300 |
| 2024/01/31 | 1,010 | 1,029 | 1,010 | 1,029 | +7 | +0.7% | 10,100 |
| 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 |
351～
400
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
