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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,086 | 1,086 | 1,080 | 1,086 | ±0 | ±0% | 2,300 |
| 2010/03/10 | 1,070 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 2,100 |
| 2010/03/09 | 1,071 | 1,076 | 1,070 | 1,070 | -6 | -0.6% | 1,600 |
| 2010/03/08 | 1,075 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 700 |
| 2010/03/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 700 |
| 2010/03/04 | 1,032 | 1,075 | 1,029 | 1,075 | +58 | +5.7% | 3,900 |
| 2010/03/03 | 1,079 | 1,079 | 1,005 | 1,017 | -63 | -5.8% | 12,500 |
| 2010/03/02 | 1,090 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 2,200 |
| 2010/03/01 | 1,081 | 1,085 | 1,080 | 1,081 | +3 | +0.3% | 1,200 |
| 2010/02/26 | 1,084 | 1,084 | 1,076 | 1,078 | ±0 | ±0% | 1,500 |
| 2010/02/25 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 700 |
| 2010/02/24 | 1,078 | 1,078 | 1,075 | 1,078 | -6 | -0.6% | 1,100 |
| 2010/02/23 | 1,080 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 800 |
| 2010/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | +5 | +0.5% | 1,000 |
| 2010/02/19 | 1,080 | 1,080 | 1,071 | 1,075 | -9 | -0.8% | 500 |
| 2010/02/18 | 1,080 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 400 |
| 2010/02/17 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,200 |
| 2010/02/16 | 1,075 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 1,600 |
| 2010/02/15 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 1,900 |
| 2010/02/12 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2010/02/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2010/02/09 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 900 |
| 2010/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2010/02/05 | 1,080 | 1,080 | 1,080 | 1,080 | -5 | -0.5% | 300 |
| 2010/02/04 | 1,061 | 1,088 | 1,061 | 1,085 | +15 | +1.4% | 1,300 |
| 2010/02/03 | 1,080 | 1,089 | 1,059 | 1,070 | -20 | -1.8% | 700 |
| 2010/02/02 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,500 |
| 2010/02/01 | 1,081 | 1,090 | 1,080 | 1,090 | +39 | +3.7% | 600 |
| 2010/01/29 | 1,075 | 1,090 | 1,051 | 1,051 | -19 | -1.8% | 800 |
| 2010/01/28 | 1,090 | 1,090 | 1,070 | 1,070 | -14 | -1.3% | 1,900 |
| 2010/01/27 | 1,080 | 1,085 | 1,080 | 1,084 | -6 | -0.6% | 800 |
| 2010/01/26 | 1,085 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 2,100 |
| 2010/01/25 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 1,600 |
| 2010/01/22 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 800 |
| 2010/01/21 | 1,097 | 1,098 | 1,084 | 1,090 | +7 | +0.6% | 800 |
| 2010/01/20 | 1,100 | 1,100 | 1,083 | 1,083 | -17 | -1.5% | 1,600 |
| 2010/01/19 | 1,095 | 1,100 | 1,085 | 1,100 | -9 | -0.8% | 1,500 |
| 2010/01/18 | 1,100 | 1,109 | 1,085 | 1,109 | +9 | +0.8% | 1,100 |
| 2010/01/15 | 1,100 | 1,100 | 1,100 | 1,100 | -8 | -0.7% | 500 |
| 2010/01/14 | 1,096 | 1,108 | 1,096 | 1,108 | +8 | +0.7% | 1,600 |
| 2010/01/13 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 1,300 |
| 2010/01/12 | 1,118 | 1,119 | 1,095 | 1,095 | -5 | -0.5% | 1,500 |
| 2010/01/08 | 1,122 | 1,124 | 1,095 | 1,100 | ±0 | ±0% | 3,500 |
| 2010/01/07 | 1,122 | 1,122 | 1,085 | 1,100 | ±0 | ±0% | 2,200 |
| 2010/01/06 | 1,125 | 1,125 | 1,095 | 1,100 | -25 | -2.2% | 1,100 |
| 2010/01/05 | 1,097 | 1,125 | 1,095 | 1,125 | -10 | -0.9% | 2,300 |
| 2010/01/04 | 1,150 | 1,150 | 1,074 | 1,135 | +63 | +5.9% | 600 |
| 2009/12/30 | 1,150 | 1,150 | 1,072 | 1,072 | +3 | +0.3% | 3,000 |
| 2009/12/29 | 1,068 | 1,069 | 1,065 | 1,069 | ±0 | ±0% | 500 |
| 2009/12/28 | 1,028 | 1,069 | 1,028 | 1,069 | +41 | +4% | 1,300 |
3701～
3750
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
