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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,053 | 1,068 | 1,053 | 1,068 | +13 | +1.2% | 1,200 |
| 2010/05/25 | 1,069 | 1,069 | 1,055 | 1,055 | -14 | -1.3% | 1,100 |
| 2010/05/24 | 1,063 | 1,069 | 1,063 | 1,069 | +5 | +0.5% | 600 |
| 2010/05/21 | 1,064 | 1,064 | 1,064 | 1,064 | -3 | -0.3% | 100 |
| 2010/05/20 | 1,061 | 1,067 | 1,047 | 1,067 | -3 | -0.3% | 2,500 |
| 2010/05/19 | 1,059 | 1,070 | 1,058 | 1,070 | ±0 | ±0% | 2,400 |
| 2010/05/18 | 1,067 | 1,070 | 1,067 | 1,070 | +1 | +0.1% | 1,100 |
| 2010/05/17 | 1,060 | 1,069 | 1,060 | 1,069 | -1 | -0.1% | 800 |
| 2010/05/14 | 1,070 | 1,070 | 1,069 | 1,070 | ±0 | ±0% | 1,200 |
| 2010/05/13 | 1,069 | 1,070 | 1,069 | 1,070 | ±0 | ±0% | 300 |
| 2010/05/12 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2010/05/11 | 1,072 | 1,072 | 1,070 | 1,070 | ±0 | ±0% | 2,100 |
| 2010/05/10 | 1,075 | 1,080 | 1,070 | 1,070 | -5 | -0.5% | 2,500 |
| 2010/05/07 | 1,075 | 1,075 | 1,072 | 1,075 | +3 | +0.3% | 1,300 |
3701～
3750
件表示中 / 7026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 |
| 交換デキル | 235,100円 | +18.5% | +14.9% | 0.00% | 51.06倍 | 3.34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 | 15,000円 | +3.1% | +90.7% | 1.00% | 16.34倍 | 3.94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 | 151,900円 | +6.4% | +25.0% | 2.17% | 10.43倍 | 1.97倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 伸和ＨＤ | 379,000円 | +1.5% | -0.8% | 0.98% | 31.37倍 | 7.17倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
