ヴィア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,098 | 1,110 | 1,098 | 1,109 | +11 | +1% | 43,500 |
| 2017/04/26 | 1,096 | 1,100 | 1,091 | 1,098 | +3 | +0.3% | 32,000 |
| 2017/04/25 | 1,090 | 1,095 | 1,085 | 1,095 | +7 | +0.6% | 31,600 |
| 2017/04/24 | 1,090 | 1,093 | 1,084 | 1,088 | +4 | +0.4% | 40,900 |
| 2017/04/21 | 1,080 | 1,089 | 1,077 | 1,084 | +2 | +0.2% | 40,600 |
| 2017/04/20 | 1,100 | 1,106 | 1,080 | 1,082 | -9 | -0.8% | 54,400 |
| 2017/04/19 | 1,066 | 1,093 | 1,066 | 1,091 | +26 | +2.4% | 67,700 |
| 2017/04/18 | 1,050 | 1,068 | 1,050 | 1,065 | +16 | +1.5% | 45,000 |
| 2017/04/17 | 1,041 | 1,050 | 1,041 | 1,049 | +8 | +0.8% | 33,100 |
| 2017/04/14 | 1,048 | 1,052 | 1,040 | 1,041 | -14 | -1.3% | 42,200 |
| 2017/04/13 | 1,043 | 1,057 | 1,043 | 1,055 | +2 | +0.2% | 45,400 |
| 2017/04/12 | 1,060 | 1,065 | 1,050 | 1,053 | -13 | -1.2% | 57,100 |
| 2017/04/11 | 1,075 | 1,076 | 1,066 | 1,066 | -9 | -0.8% | 40,700 |
| 2017/04/10 | 1,078 | 1,085 | 1,075 | 1,075 | -3 | -0.3% | 35,700 |
| 2017/04/07 | 1,075 | 1,094 | 1,074 | 1,078 | ±0 | ±0% | 50,000 |
| 2017/04/06 | 1,108 | 1,113 | 1,078 | 1,078 | -32 | -2.9% | 66,400 |
| 2017/04/05 | 1,111 | 1,122 | 1,110 | 1,110 | -5 | -0.4% | 32,900 |
| 2017/04/04 | 1,116 | 1,137 | 1,110 | 1,115 | -5 | -0.4% | 67,500 |
| 2017/04/03 | 1,109 | 1,130 | 1,108 | 1,120 | +9 | +0.8% | 55,700 |
| 2017/03/31 | 1,130 | 1,132 | 1,111 | 1,111 | -21 | -1.9% | 78,500 |
| 2017/03/30 | 1,131 | 1,149 | 1,130 | 1,132 | +1 | +0.1% | 60,200 |
| 2017/03/29 | 1,141 | 1,149 | 1,126 | 1,131 | -45 | -3.8% | 198,300 |
| 2017/03/28 | 1,185 | 1,186 | 1,165 | 1,176 | -10 | -0.8% | 257,600 |
| 2017/03/27 | 1,200 | 1,212 | 1,184 | 1,186 | -12 | -1% | 174,800 |
| 2017/03/24 | 1,192 | 1,200 | 1,192 | 1,198 | +6 | +0.5% | 95,100 |
| 2017/03/23 | 1,191 | 1,196 | 1,191 | 1,192 | -1 | -0.1% | 47,500 |
| 2017/03/22 | 1,198 | 1,199 | 1,191 | 1,193 | -4 | -0.3% | 64,800 |
| 2017/03/21 | 1,197 | 1,200 | 1,194 | 1,197 | +4 | +0.3% | 72,400 |
| 2017/03/17 | 1,191 | 1,198 | 1,188 | 1,193 | +2 | +0.2% | 48,500 |
| 2017/03/16 | 1,189 | 1,194 | 1,184 | 1,191 | +2 | +0.2% | 71,300 |
| 2017/03/15 | 1,192 | 1,193 | 1,187 | 1,189 | ±0 | ±0% | 54,000 |
| 2017/03/14 | 1,182 | 1,191 | 1,181 | 1,189 | +8 | +0.7% | 69,500 |
| 2017/03/13 | 1,178 | 1,190 | 1,178 | 1,181 | +4 | +0.3% | 59,800 |
| 2017/03/10 | 1,171 | 1,182 | 1,171 | 1,177 | +2 | +0.2% | 54,600 |
| 2017/03/09 | 1,172 | 1,175 | 1,168 | 1,175 | +5 | +0.4% | 40,000 |
| 2017/03/08 | 1,185 | 1,185 | 1,167 | 1,170 | -11 | -0.9% | 75,000 |
| 2017/03/07 | 1,185 | 1,186 | 1,176 | 1,181 | ±0 | ±0% | 52,200 |
| 2017/03/06 | 1,194 | 1,196 | 1,178 | 1,181 | -12 | -1% | 94,200 |
| 2017/03/03 | 1,186 | 1,195 | 1,184 | 1,193 | +7 | +0.6% | 58,300 |
| 2017/03/02 | 1,174 | 1,187 | 1,173 | 1,186 | +15 | +1.3% | 53,700 |
| 2017/03/01 | 1,180 | 1,181 | 1,165 | 1,171 | -7 | -0.6% | 68,300 |
| 2017/02/28 | 1,185 | 1,185 | 1,177 | 1,178 | -6 | -0.5% | 61,400 |
| 2017/02/27 | 1,191 | 1,191 | 1,181 | 1,184 | -2 | -0.2% | 64,500 |
| 2017/02/24 | 1,179 | 1,197 | 1,177 | 1,186 | +8 | +0.7% | 84,400 |
| 2017/02/23 | 1,170 | 1,178 | 1,169 | 1,178 | +9 | +0.8% | 68,800 |
| 2017/02/22 | 1,164 | 1,173 | 1,160 | 1,169 | +4 | +0.3% | 83,000 |
| 2017/02/21 | 1,160 | 1,166 | 1,153 | 1,165 | +8 | +0.7% | 84,700 |
| 2017/02/20 | 1,168 | 1,175 | 1,152 | 1,157 | -11 | -0.9% | 87,900 |
| 2017/02/17 | 1,177 | 1,182 | 1,167 | 1,168 | -5 | -0.4% | 102,600 |
| 2017/02/16 | 1,168 | 1,175 | 1,163 | 1,173 | +7 | +0.6% | 69,700 |
2001～
2050
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「ヴィアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィアＨＤ | 12,100円 | +2.0% | +88.5% | 0.00% | 50.21倍 | -1.52倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| ルノアール | 89,600円 | +7.8% | +129.7% | 0.33% | 18.62倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| 交換デキル | 232,800円 | +18.5% | +14.9% | 0.00% | 50.31倍 | 3.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| アスモ | 36,200円 | +0.1% | +21.4% | 2.76% | 20.31倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| セキチュー | 97,300円 | -4.7% | -11.0% | 2.06% | 15.17倍 | 0.46倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
