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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,053 | 1,053 | 1,050 | 1,050 | -2 | -0.2% | 1,700 |
| 2010/08/05 | 1,059 | 1,059 | 1,052 | 1,052 | -8 | -0.8% | 400 |
| 2010/08/04 | 1,060 | 1,060 | 1,060 | 1,060 | +9 | +0.9% | 200 |
| 2010/08/03 | 1,055 | 1,055 | 1,051 | 1,051 | -9 | -0.8% | 1,300 |
| 2010/08/02 | 1,067 | 1,067 | 1,060 | 1,060 | ±0 | ±0% | 2,200 |
| 2010/07/30 | 1,060 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 2,200 |
| 2010/07/29 | 1,065 | 1,065 | 1,065 | 1,065 | -4 | -0.4% | 200 |
| 2010/07/28 | 1,070 | 1,070 | 1,069 | 1,069 | +16 | +1.5% | 1,500 |
| 2010/07/27 | 1,053 | 1,053 | 1,053 | 1,053 | -7 | -0.7% | 100 |
| 2010/07/26 | 1,051 | 1,060 | 1,051 | 1,060 | +5 | +0.5% | 2,000 |
| 2010/07/23 | 1,070 | 1,070 | 1,055 | 1,055 | -15 | -1.4% | 1,200 |
| 2010/07/22 | 1,070 | 1,070 | 1,070 | 1,070 | +14 | +1.3% | 100 |
| 2010/07/21 | 1,070 | 1,070 | 1,056 | 1,056 | +4 | +0.4% | 2,100 |
| 2010/07/20 | 1,070 | 1,070 | 1,052 | 1,052 | +4 | +0.4% | 1,600 |
| 2010/07/16 | 1,060 | 1,060 | 1,048 | 1,048 | -12 | -1.1% | 800 |
| 2010/07/15 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,500 |
| 2010/07/14 | 1,060 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 2,800 |
| 2010/07/13 | 1,065 | 1,065 | 1,065 | 1,065 | - | - | 200 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,065 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 1,300 |
| 2010/07/08 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 300 |
| 2010/07/07 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 400 |
| 2010/07/06 | 1,060 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 800 |
| 2010/07/05 | 1,055 | 1,055 | 1,052 | 1,055 | ±0 | ±0% | 500 |
| 2010/07/02 | 1,065 | 1,065 | 1,055 | 1,055 | +2 | +0.2% | 2,300 |
| 2010/07/01 | 1,053 | 1,055 | 1,053 | 1,053 | -2 | -0.2% | 700 |
| 2010/06/30 | 1,055 | 1,055 | 1,055 | 1,055 | -3 | -0.3% | 800 |
| 2010/06/29 | 1,070 | 1,070 | 1,058 | 1,058 | -7 | -0.7% | 900 |
| 2010/06/28 | 1,065 | 1,065 | 1,065 | 1,065 | +6 | +0.6% | 200 |
| 2010/06/25 | 1,059 | 1,060 | 1,059 | 1,059 | ±0 | ±0% | 600 |
| 2010/06/24 | 1,050 | 1,059 | 1,050 | 1,059 | -6 | -0.6% | 1,400 |
| 2010/06/23 | 1,067 | 1,067 | 1,065 | 1,065 | +8 | +0.8% | 1,200 |
| 2010/06/22 | 1,056 | 1,065 | 1,056 | 1,057 | +1 | +0.1% | 300 |
| 2010/06/21 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 500 |
| 2010/06/18 | 1,060 | 1,060 | 1,056 | 1,056 | -4 | -0.4% | 200 |
| 2010/06/17 | 1,066 | 1,066 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,050 | 1,060 | 1,050 | 1,060 | +2 | +0.2% | 2,400 |
| 2010/06/15 | 1,069 | 1,070 | 1,058 | 1,058 | -11 | -1% | 2,500 |
| 2010/06/14 | 1,069 | 1,069 | 1,069 | 1,069 | +11 | +1% | 1,000 |
| 2010/06/11 | 1,060 | 1,065 | 1,058 | 1,058 | -2 | -0.2% | 1,000 |
| 2010/06/10 | 1,060 | 1,060 | 1,060 | 1,060 | -5 | -0.5% | 500 |
| 2010/06/09 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 2,000 |
| 2010/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 1,100 |
| 2010/06/07 | 1,060 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 700 |
| 2010/06/04 | 1,060 | 1,066 | 1,045 | 1,066 | -4 | -0.4% | 3,600 |
| 2010/06/03 | 1,070 | 1,070 | 1,070 | 1,070 | +5 | +0.5% | 100 |
| 2010/06/02 | 1,070 | 1,071 | 1,065 | 1,065 | -5 | -0.5% | 1,700 |
| 2010/06/01 | 1,070 | 1,070 | 1,061 | 1,070 | +2 | +0.2% | 2,700 |
| 2010/05/31 | 1,070 | 1,070 | 1,062 | 1,068 | +1 | +0.1% | 1,300 |
| 2010/05/28 | 1,062 | 1,068 | 1,062 | 1,067 | - | - | 300 |
3601～
3650
件表示中 / 6941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 | 10,900円 | +3.1% | +48.6% | 0.00% | 22.61倍 | -1.34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 |
| 三洋堂ＨＤ | 68,600円 | -1.1% | -41.2% | 0.00% | 166.50倍 | 1.92倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| エルアイイエイチ | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.32倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ティーライフ | 114,200円 | -0.9% | +15.1% | 3.50% | 11.52倍 | 0.77倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 41,300円 | +1.1% | -5.5% | 1.45% | 6.67倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
