4440 ヴィッツ

4440
2024/12/03
時価
34億円
PER 予
14.22倍
2019年以降
10.66-84.48倍
(2019-2024年)
PBR
1.44倍
2019年以降
1.18-9.77倍
(2019-2024年)
配当 予
1.8%
ROE 予
10.13%
ROA 予
7.47%
資料
Link
CSV,JSON

株価チャート

株価

12/3

前日 (12/2)
810
始値
805
高値
834
安値
805
終値 +2.96%
834
出来高 +110.42%
10,100

乖離率

株価(5日)
移動平均値
+1.46%
822
株価(25日)
移動平均値
+4.38%
799
出来高(5日)
移動平均値
+89.14%
5,340

2024/07/08~2024/12/03

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
12/03805834805834+2.96%10,10034億8278万+4.38%14.221.36
12/02822824801810-1.46%4,80033億8256万+1.63%13.811.32
11/29825838822822-0.12%3,20034億3267万+3.27%14.021.34
11/28815833814823+0.12%4,80034億3684万+3.52%14.041.34
11/27839839815822-2.72%3,80034億3267万+3.53%14.021.34
11/26850855831845-0.59%16,80035億2872万+6.56%14.411.38
11/25789870789850+7.87%37,00035億4960万+7.32%14.51.38
11/22789789787788+0.51%50032億9068万-0.38%13.441.28
11/21797797778784-1.51%1,90032億7398万-1.01%13.371.28
11/20796796783796+0.89%1,20033億2409万+0.25%13.581.3
11/19788789774789+0.25%3,30032億9486万-0.88%13.461.28
11/18781787780787+0.77%1,10032億8651万-1.25%13.421.28
11/15793794779781-2.13%1,20032億6145万-2.01%13.321.27
11/14781798781798+2.18%1,00033億3244万0%13.611.3
11/13777782777781-0.38%40032億6145万-2.25%13.321.27
11/12784785784784-1.88%1,00032億7398万-2.12%13.371.28
11/08799799783799+0.25%90033億3662万-0.37%13.631.3
11/07777797777797+2.44%1,90033億2827万-0.62%13.591.3
11/06784795778778+0.13%2,80032億4892万-3.11%13.271.27
11/05774779773777+0.13%1,00032億4475万-3.48%13.251.26
11/01787787773776-1.4%1,50032億4057万-3.84%13.231.26
10/31775787774787+1.68%3,10032億8651万-2.72%13.421.28
10/30783798774774-2.64%19,30032億3222万-4.56%13.21.26
10/29791803791795-1%2,70033億1992万-2.09%13.561.29
10/28789803789803+1.9%6,60033億5332万-1.11%13.71.31
10/25789793786788+0.51%2,00032億9068万-2.96%13.441.28
10/24791796780784-0.88%8,40032億7398万-3.57%13.371.28
10/23798803791791-1.13%2,30033億321万-2.83%13.491.29
10/22802805800800-0.25%2,20033億4080万-1.6%13.641.3
10/21812813802802-1.23%5,10033億4915万-1.35%13.681.31
10/18822822800812-1.22%5,40033億9091万+0.12%13.851.32
10/17822825821822-0.12%2,30034億3267万+1.48%14.021.34
10/16828830820823-0.6%3,80034億3684万+1.73%14.041.34
10/15848848823828-1.43%16,50034億5772万+2.48%14.121.35
10/11810885810840+3.7%77,60035億784万+4.09%14.331.37
10/10815815801810+1.25%4,30033億8256万+0.75%13.811.32
10/09813813800800-1.36%4,60033億4080万-0.5%13.641.3
10/08808816806811-0.86%70033億8673万+0.75%13.831.32
10/078248248158180%4,20034億1596万+1.61%13.951.33
10/04823823811818-0.49%80034億1596万+1.74%13.951.33
10/03815822815822+1.99%1,30034億3267万+2.24%14.021.34
10/02819819806806-1.47%3,50033億6585万+0.25%13.751.31
10/01820830817818-0.12%3,80034億1596万+1.74%13.951.33
09/30815829808819-1.33%2,60034億2014万+1.87%13.971.33
09/278278308198300%5,10034億6608万+3.36%14.161.35
09/26820830815830+1.22%9,40034億6608万+3.36%14.161.35
09/25806820800820+2.5%3,00034億2432万+2.24%13.981.33
09/24812812800800-1.48%1,40033億4080万-0.25%13.641.3
09/20805812805812+1%2,10033億9091万+1.12%13.851.32
09/19802810802804+0.25%3,60033億5750万+0.12%13.711.31
09/18809809802802-0.12%2,40033億4915万-0.12%13.681.31
09/17801812797803+2.16%1,30033億5332万0%13.71.31
09/13782786782786+0.64%1,50032億8233万-2.12%13.411.28
09/12782782774781+1.83%3,40032億6145万-2.86%13.321.27
09/11783783765767-2.04%15,30032億299万-4.6%13.081.25
09/10785788783783-0.13%2,40032億6980万-2.49%13.351.27
09/09804804784784-2.49%4,00032億7398万-2.24%13.371.28
09/06799804791804+0.63%2,00033億5750万+0.25%13.711.31
09/05787800787799+1.91%1,20033億3662万-0.25%13.631.3
09/04806806782784-3.33%9,90032億7398万-2.37%13.371.28
09/03800811800811+0.12%4,10033億8673万+0.87%13.831.32
09/02802810802810+1%5,50033億8256万+0.62%13.811.32
08/30813813773802-1.11%13,60033億4915万-0.62%11.641.31
08/29825825806811+0.25%2,30033億8673万+0.37%11.771.32
08/28818818809809-1.1%11,30033億7838万0%11.911.34
08/278188208128180%1,90034億1596万+0.99%12.041.35
08/26818818810818+1.24%2,00034億1596万+0.86%12.041.35
08/23808810805808+0.37%2,10033億7420万-0.37%11.891.33
08/22818819800805-1.59%2,80033億6168万-0.86%11.851.33
08/21819819814818-0.61%1,70034億1596万+0.49%12.041.35
08/20814823810823+1.6%3,60034億3684万+0.98%12.111.36
08/19814823807810-0.37%4,80033億8256万-0.49%11.921.34
08/16812820812813+0.25%8,80033億9508万0%11.971.34
08/15815815805811-0.49%3,10033億8673万0%11.941.34
08/14801815799815+0.37%2,20034億344万+0.62%11.991.35
08/13795814795812+2.01%5,70033億9091万+0.25%11.951.34
08/09803806791796-0.5%6,50033億2409万-1.61%11.721.31
08/08787803781800+1.65%6,10033億4080万-1.11%11.771.32
08/07750810750787+4.1%7,20032億8651万-2.6%11.581.3
08/06736778736756+2.72%2,30031億5705万-6.55%11.131.25
08/05768770736736-6%20,40030億7353万-9.25%10.831.22
08/02790792778783-2.37%18,60032億6980万-3.81%11.521.29
08/01839839798802-4.41%9,20033億4915万-1.6%11.81.32
07/31800839800839+4.61%7,30035億366万+2.82%12.351.39
07/30845846802802-5.31%27,50033億4915万-1.6%11.81.32
07/29853853841847+0.12%3,20035億3707万+3.8%12.471.4
07/26835849832846+2.17%5,30035億3289万+3.93%12.451.4
07/25833838823828-1.78%5,50034億5772万+1.97%12.191.37
07/24850851838843-0.35%4,60035億2036万+3.82%12.411.39
07/23833846833846+1.81%5,10035億3289万+4.44%12.451.4
07/22831839830831+0.36%4,20034億7025万+2.72%12.231.37
07/19839840828828-0.72%4,00034億5772万+2.48%12.191.37
07/18843843834834-1.88%4,80034億8278万+3.35%12.271.38
07/17846850836850+0.35%8,40035億4960万+5.33%12.511.4
07/16886886830847+8.45%84,90035億3707万+5.35%12.471.4
07/12776786776781-0.26%4,80032億6145万-2.62%11.491.29
07/11781783777783+0.26%2,50032億6980万-2.37%11.521.29
07/10787793777781-1.01%8,00032億6145万-2.74%11.491.29
07/09797799783789-0.75%5,50032億9486万-1.74%11.611.3
07/08786800786795+0.63%4,70033億1992万-1%11.71.31

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
8月期
3,760
7,520
4/10
2,420
8/29
1,876,600
938,300
4/10
135億8864万98億1068万+9.6%
5/28
-18.75%
9/5
2020年
8月期
4,510
8/26
851
3/13
1,316,900
8/26
182億8354万34億4995万+72.24%
8/26
-41.63%
3/13
2021年
8月期
4,240
9/1
1,450
8/18
757,000
9/1
171億8896万60億503万+15.44%
9/7
-18%
1/15
2022年
8月期
1,832
9/7
1,013
6/20
196,000
1/4
76億2185万42億2319万+15.7%
1/4
-21.69%
12/2
2023年
8月期
1,598
6/19
847
3/22
319,000
3/31
66億7324万35億3707万+28.2%
4/20
-18.88%
7/20
2024年
8月期
1,196
9/19
722
2/16
84,900
7/16
49億9449万30億1507万+5.37%
7/17
-17.82%
10/23
最新834
2024/12/3
10,10034億8278万+4.38%
799

年間値上がり率

2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
-33%(0.67倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/12/03 vs 2023/12/29
-6%(0.94倍)
過去安値
722円(2024/02/16)
16%(1.16倍)
834円(12/3)