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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 900 | 901 | 897 | 900 | ±0 | ±0% | 29,100 |
| 2016/08/23 | 900 | 901 | 897 | 900 | ±0 | ±0% | 14,700 |
| 2016/08/22 | 900 | 900 | 896 | 900 | ±0 | ±0% | 17,600 |
| 2016/08/19 | 899 | 900 | 894 | 900 | ±0 | ±0% | 26,400 |
| 2016/08/18 | 900 | 902 | 900 | 900 | -1 | -0.1% | 11,300 |
| 2016/08/17 | 903 | 903 | 900 | 901 | +1 | +0.1% | 15,800 |
| 2016/08/16 | 903 | 904 | 900 | 900 | -1 | -0.1% | 15,100 |
| 2016/08/15 | 903 | 904 | 900 | 901 | -2 | -0.2% | 22,800 |
| 2016/08/12 | 893 | 904 | 893 | 903 | +14 | +1.6% | 45,400 |
| 2016/08/10 | 888 | 892 | 887 | 889 | +1 | +0.1% | 10,800 |
| 2016/08/09 | 888 | 890 | 887 | 888 | +2 | +0.2% | 14,900 |
| 2016/08/08 | 887 | 889 | 886 | 886 | ±0 | ±0% | 18,700 |
| 2016/08/05 | 887 | 889 | 885 | 886 | +1 | +0.1% | 13,800 |
| 2016/08/04 | 888 | 889 | 885 | 885 | -2 | -0.2% | 20,900 |
| 2016/08/03 | 889 | 889 | 886 | 887 | ±0 | ±0% | 14,300 |
| 2016/08/02 | 890 | 890 | 886 | 887 | +1 | +0.1% | 13,800 |
| 2016/08/01 | 888 | 889 | 886 | 886 | -2 | -0.2% | 15,800 |
| 2016/07/29 | 890 | 890 | 884 | 888 | ±0 | ±0% | 20,300 |
| 2016/07/28 | 889 | 889 | 885 | 888 | ±0 | ±0% | 16,700 |
| 2016/07/27 | 889 | 889 | 885 | 888 | +1 | +0.1% | 16,200 |
| 2016/07/26 | 889 | 889 | 886 | 887 | -2 | -0.2% | 9,500 |
| 2016/07/25 | 889 | 889 | 886 | 889 | +1 | +0.1% | 18,500 |
| 2016/07/22 | 886 | 888 | 885 | 888 | ±0 | ±0% | 11,800 |
| 2016/07/21 | 889 | 889 | 885 | 888 | -1 | -0.1% | 19,400 |
| 2016/07/20 | 889 | 890 | 885 | 889 | ±0 | ±0% | 22,000 |
| 2016/07/19 | 889 | 890 | 885 | 889 | +3 | +0.3% | 23,500 |
| 2016/07/15 | 889 | 889 | 884 | 886 | ±0 | ±0% | 20,600 |
| 2016/07/14 | 888 | 888 | 885 | 886 | +1 | +0.1% | 14,300 |
| 2016/07/13 | 889 | 889 | 885 | 885 | -2 | -0.2% | 14,600 |
| 2016/07/12 | 883 | 887 | 880 | 887 | +4 | +0.5% | 15,400 |
| 2016/07/11 | 880 | 883 | 878 | 883 | +5 | +0.6% | 19,100 |
| 2016/07/08 | 884 | 884 | 876 | 878 | +1 | +0.1% | 14,600 |
| 2016/07/07 | 879 | 886 | 877 | 877 | -10 | -1.1% | 24,100 |
| 2016/07/06 | 883 | 887 | 875 | 887 | +2 | +0.2% | 27,000 |
| 2016/07/05 | 888 | 889 | 885 | 885 | -1 | -0.1% | 20,200 |
| 2016/07/04 | 884 | 887 | 881 | 886 | +7 | +0.8% | 35,600 |
| 2016/07/01 | 875 | 879 | 872 | 879 | +11 | +1.3% | 17,800 |
| 2016/06/30 | 874 | 875 | 865 | 868 | -2 | -0.2% | 31,400 |
| 2016/06/29 | 870 | 874 | 863 | 870 | +3 | +0.3% | 22,200 |
| 2016/06/28 | 857 | 867 | 857 | 867 | +10 | +1.2% | 23,700 |
| 2016/06/27 | 850 | 863 | 850 | 857 | +17 | +2% | 43,900 |
| 2016/06/24 | 872 | 872 | 838 | 840 | -25 | -2.9% | 134,600 |
| 2016/06/23 | 868 | 869 | 863 | 865 | -3 | -0.3% | 19,200 |
| 2016/06/22 | 870 | 872 | 865 | 868 | -2 | -0.2% | 14,900 |
| 2016/06/21 | 871 | 872 | 865 | 870 | -1 | -0.1% | 20,900 |
| 2016/06/20 | 863 | 871 | 862 | 871 | +8 | +0.9% | 18,900 |
| 2016/06/17 | 863 | 867 | 860 | 863 | ±0 | ±0% | 25,900 |
| 2016/06/16 | 870 | 872 | 860 | 863 | -11 | -1.3% | 37,300 |
| 2016/06/15 | 868 | 874 | 867 | 874 | +2 | +0.2% | 22,400 |
| 2016/06/14 | 879 | 880 | 869 | 872 | -4 | -0.5% | 38,500 |
2201～
2250
件表示中 / 7024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 | 233,200円 | +18.5% | +14.9% | 0.00% | 50.40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 |
| ヤマノＨＤ | 14,800円 | +3.1% | +90.7% | 1.01% | 16.12倍 | 3.89倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| グローバルス | 151,200円 | +6.4% | +25.0% | 2.18% | 10.39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 |
市場注目の銘柄
チャート関連のコラム
