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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 901 | 919 | 891 | 919 | +11 | +1.2% | 27,800 |
2023/04/05 | 914 | 919 | 902 | 908 | -13 | -1.4% | 33,200 |
2023/04/04 | 933 | 933 | 921 | 921 | -7 | -0.8% | 19,500 |
2023/04/03 | 923 | 945 | 923 | 928 | +5 | +0.5% | 20,500 |
2023/03/31 | 945 | 953 | 923 | 923 | -19 | -2% | 23,500 |
2023/03/30 | 933 | 942 | 924 | 942 | -3 | -0.3% | 14,300 |
2023/03/29 | 940 | 950 | 937 | 945 | +3 | +0.3% | 16,100 |
2023/03/28 | 948 | 951 | 940 | 942 | -3 | -0.3% | 12,200 |
2023/03/27 | 965 | 965 | 945 | 945 | -20 | -2.1% | 20,700 |
2023/03/24 | 959 | 967 | 952 | 965 | +1 | +0.1% | 18,400 |
2023/03/23 | 949 | 969 | 939 | 964 | +9 | +0.9% | 19,400 |
2023/03/22 | 969 | 975 | 955 | 955 | -7 | -0.7% | 23,300 |
2023/03/20 | 975 | 980 | 943 | 962 | -20 | -2% | 38,900 |
2023/03/17 | 953 | 985 | 950 | 982 | +44 | +4.7% | 47,300 |
2023/03/16 | 950 | 963 | 925 | 938 | -35 | -3.6% | 69,100 |
2023/03/15 | 993 | 1,002 | 971 | 973 | +8 | +0.8% | 48,700 |
2023/03/14 | 993 | 995 | 952 | 965 | -45 | -4.5% | 87,800 |
2023/03/13 | 1,033 | 1,036 | 1,003 | 1,010 | -52 | -4.9% | 71,200 |
2023/03/10 | 1,055 | 1,095 | 1,047 | 1,062 | +8 | +0.8% | 152,500 |
2023/03/09 | 1,030 | 1,076 | 1,026 | 1,054 | +36 | +3.5% | 294,200 |
2023/03/08 | 985 | 1,029 | 983 | 1,018 | +30 | +3% | 148,800 |
2023/03/07 | 1,011 | 1,016 | 980 | 988 | -20 | -2% | 44,800 |
2023/03/06 | 978 | 1,023 | 978 | 1,008 | +30 | +3.1% | 81,200 |
2023/03/03 | 977 | 979 | 958 | 978 | -6 | -0.6% | 119,400 |
2023/03/02 | 995 | 1,001 | 981 | 984 | -56 | -5.4% | 193,100 |
2023/03/01 | 1,046 | 1,046 | 1,020 | 1,040 | ±0 | ±0% | 23,400 |
2023/02/28 | 1,038 | 1,052 | 1,036 | 1,040 | +4 | +0.4% | 22,000 |
2023/02/27 | 1,060 | 1,060 | 1,021 | 1,036 | -24 | -2.3% | 52,700 |
2023/02/24 | 1,037 | 1,069 | 1,037 | 1,060 | +24 | +2.3% | 41,200 |
2023/02/22 | 1,057 | 1,084 | 1,030 | 1,036 | -23 | -2.2% | 71,700 |
2023/02/21 | 1,116 | 1,116 | 1,052 | 1,059 | -57 | -5.1% | 132,300 |
2023/02/20 | 1,147 | 1,147 | 1,105 | 1,116 | -2 | -0.2% | 64,000 |
2023/02/17 | 1,085 | 1,139 | 1,081 | 1,118 | +53 | +5% | 118,700 |
2023/02/16 | 1,023 | 1,065 | 1,014 | 1,065 | +50 | +4.9% | 99,700 |
2023/02/15 | 1,050 | 1,050 | 980 | 1,015 | -185 | -15.4% | 238,700 |
2023/02/14 | 1,220 | 1,220 | 1,181 | 1,200 | -20 | -1.6% | 56,000 |
2023/02/13 | 1,244 | 1,253 | 1,198 | 1,220 | -23 | -1.9% | 27,900 |
2023/02/10 | 1,273 | 1,273 | 1,236 | 1,243 | -21 | -1.7% | 33,400 |
2023/02/09 | 1,266 | 1,277 | 1,240 | 1,264 | -6 | -0.5% | 30,400 |
2023/02/08 | 1,247 | 1,273 | 1,225 | 1,270 | +25 | +2% | 37,500 |
2023/02/07 | 1,267 | 1,268 | 1,225 | 1,245 | -21 | -1.7% | 39,800 |
2023/02/06 | 1,243 | 1,279 | 1,227 | 1,266 | +46 | +3.8% | 51,400 |
2023/02/03 | 1,214 | 1,284 | 1,205 | 1,220 | +25 | +2.1% | 90,200 |
2023/02/02 | 1,220 | 1,245 | 1,195 | 1,195 | -4 | -0.3% | 69,200 |
2023/02/01 | 1,201 | 1,224 | 1,180 | 1,199 | +4 | +0.3% | 28,200 |
2023/01/31 | 1,200 | 1,227 | 1,182 | 1,195 | +20 | +1.7% | 51,500 |
2023/01/30 | 1,199 | 1,205 | 1,175 | 1,175 | -7 | -0.6% | 24,500 |
2023/01/27 | 1,165 | 1,190 | 1,141 | 1,182 | +24 | +2.1% | 21,000 |
2023/01/26 | 1,193 | 1,200 | 1,157 | 1,158 | -35 | -2.9% | 40,200 |
2023/01/25 | 1,202 | 1,240 | 1,193 | 1,193 | +2 | +0.2% | 56,200 |
401~
450
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 | 131,600円 | +4.4% | +2.3% | 2.74% | 11.10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 | 82,200円 | +21.1% | +52.6% | 4.62% | 6.55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 | 156,100円 | +0.2% | -17.1% | 4.48% | 6.78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 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31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