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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 975 | 977 | 972 | 974 | +2 | +0.2% | 49,800 |
| 2017/06/15 | 970 | 979 | 970 | 972 | +1 | +0.1% | 51,300 |
| 2017/06/14 | 974 | 977 | 971 | 971 | ±0 | ±0% | 42,600 |
| 2017/06/13 | 968 | 979 | 967 | 971 | +7 | +0.7% | 66,300 |
| 2017/06/12 | 972 | 973 | 961 | 964 | -10 | -1% | 98,700 |
| 2017/06/09 | 978 | 983 | 972 | 974 | -3 | -0.3% | 69,100 |
| 2017/06/08 | 977 | 995 | 976 | 977 | ±0 | ±0% | 146,700 |
| 2017/06/07 | 961 | 984 | 961 | 977 | +12 | +1.2% | 113,300 |
| 2017/06/06 | 972 | 977 | 961 | 965 | -6 | -0.6% | 74,300 |
| 2017/06/05 | 962 | 973 | 958 | 971 | +8 | +0.8% | 93,500 |
| 2017/06/02 | 963 | 968 | 961 | 963 | ±0 | ±0% | 83,800 |
| 2017/06/01 | 957 | 964 | 955 | 963 | +11 | +1.2% | 79,000 |
| 2017/05/31 | 955 | 958 | 951 | 952 | -3 | -0.3% | 49,000 |
| 2017/05/30 | 954 | 963 | 953 | 955 | +1 | +0.1% | 77,800 |
| 2017/05/29 | 950 | 955 | 947 | 954 | +4 | +0.4% | 60,800 |
| 2017/05/26 | 964 | 964 | 950 | 950 | -8 | -0.8% | 85,900 |
| 2017/05/25 | 964 | 969 | 958 | 958 | -4 | -0.4% | 73,000 |
| 2017/05/24 | 973 | 974 | 959 | 962 | -10 | -1% | 109,000 |
| 2017/05/23 | 956 | 976 | 955 | 972 | +18 | +1.9% | 149,800 |
| 2017/05/22 | 955 | 958 | 950 | 954 | -1 | -0.1% | 100,400 |
| 2017/05/19 | 939 | 956 | 935 | 955 | +11 | +1.2% | 181,000 |
| 2017/05/18 | 950 | 950 | 936 | 944 | -13 | -1.4% | 207,100 |
| 2017/05/17 | 965 | 967 | 950 | 957 | -12 | -1.2% | 340,500 |
| 2017/05/16 | 982 | 983 | 968 | 969 | -16 | -1.6% | 328,500 |
| 2017/05/15 | 966 | 985 | 963 | 985 | -131 | -11.7% | 975,100 |
| 2017/05/12 | 1,119 | 1,124 | 1,115 | 1,116 | -4 | -0.4% | 30,700 |
| 2017/05/11 | 1,125 | 1,130 | 1,120 | 1,120 | -4 | -0.4% | 32,000 |
| 2017/05/10 | 1,130 | 1,131 | 1,123 | 1,124 | -3 | -0.3% | 31,900 |
| 2017/05/09 | 1,130 | 1,135 | 1,127 | 1,127 | ±0 | ±0% | 34,600 |
| 2017/05/08 | 1,120 | 1,132 | 1,120 | 1,127 | +8 | +0.7% | 51,700 |
| 2017/05/02 | 1,104 | 1,120 | 1,103 | 1,119 | +21 | +1.9% | 58,900 |
| 2017/05/01 | 1,097 | 1,107 | 1,097 | 1,098 | +1 | +0.1% | 29,400 |
| 2017/04/28 | 1,101 | 1,106 | 1,095 | 1,097 | -12 | -1.1% | 37,700 |
| 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 |
2001～
2050
件表示中 / 7023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 | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 233,300円 | +18.5% | +14.9% | 0.00% | 50.42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 |
| グローバルス | 151,600円 | +6.4% | +25.0% | 2.18% | 10.41倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| いつも | 85,300円 | +7.9% | +423.3% | 0.00% | 33.34倍 | 2.14倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
