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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,018 | 1,030 | 1,018 | 1,028 | -2 | -0.2% | 800 |
| 2009/12/24 | 1,025 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 900 |
| 2009/12/22 | 1,028 | 1,028 | 1,025 | 1,025 | +10 | +1% | 200 |
| 2009/12/21 | 1,035 | 1,035 | 1,010 | 1,015 | ±0 | ±0% | 2,500 |
| 2009/12/18 | 1,010 | 1,015 | 1,010 | 1,015 | ±0 | ±0% | 600 |
| 2009/12/17 | 1,013 | 1,015 | 1,010 | 1,015 | +2 | +0.2% | 800 |
| 2009/12/16 | 1,015 | 1,015 | 1,013 | 1,013 | -2 | -0.2% | 1,300 |
| 2009/12/15 | 1,020 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 1,000 |
| 2009/12/14 | 1,015 | 1,032 | 1,010 | 1,010 | -16 | -1.6% | 1,500 |
| 2009/12/11 | 1,006 | 1,026 | 1,006 | 1,026 | -9 | -0.9% | 300 |
| 2009/12/10 | 1,034 | 1,035 | 1,007 | 1,035 | +5 | +0.5% | 600 |
| 2009/12/09 | 1,049 | 1,049 | 1,010 | 1,030 | -10 | -1% | 2,800 |
| 2009/12/08 | 1,015 | 1,040 | 1,015 | 1,040 | +25 | +2.5% | 1,100 |
| 2009/12/07 | 1,010 | 1,020 | 1,009 | 1,015 | +5 | +0.5% | 2,900 |
| 2009/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 4,900 |
| 2009/12/03 | 1,000 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 4,900 |
| 2009/12/02 | 1,015 | 1,015 | 1,006 | 1,006 | -4 | -0.4% | 3,600 |
| 2009/12/01 | 1,015 | 1,015 | 1,005 | 1,010 | -6 | -0.6% | 3,600 |
| 2009/11/30 | 1,030 | 1,030 | 1,016 | 1,016 | -4 | -0.4% | 600 |
| 2009/11/27 | 1,030 | 1,030 | 1,020 | 1,020 | -20 | -1.9% | 1,000 |
| 2009/11/26 | 1,021 | 1,040 | 1,020 | 1,040 | +17 | +1.7% | 400 |
| 2009/11/25 | 1,040 | 1,040 | 1,022 | 1,023 | -16 | -1.5% | 1,500 |
| 2009/11/24 | 1,040 | 1,040 | 1,025 | 1,039 | ±0 | ±0% | 1,500 |
| 2009/11/20 | 1,050 | 1,050 | 1,039 | 1,039 | +4 | +0.4% | 700 |
| 2009/11/19 | 1,030 | 1,050 | 1,030 | 1,035 | +2 | +0.2% | 1,100 |
| 2009/11/18 | 1,050 | 1,050 | 1,033 | 1,033 | -12 | -1.1% | 1,100 |
| 2009/11/17 | 1,032 | 1,045 | 1,032 | 1,045 | -25 | -2.3% | 1,300 |
| 2009/11/16 | 1,055 | 1,070 | 1,055 | 1,070 | -1 | -0.1% | 900 |
| 2009/11/13 | 1,051 | 1,071 | 1,049 | 1,071 | +2 | +0.2% | 2,900 |
| 2009/11/12 | 1,069 | 1,070 | 1,060 | 1,069 | ±0 | ±0% | 1,700 |
| 2009/11/11 | 1,072 | 1,072 | 1,069 | 1,069 | -4 | -0.4% | 800 |
| 2009/11/10 | 1,073 | 1,080 | 1,071 | 1,073 | -20 | -1.8% | 900 |
| 2009/11/09 | 1,071 | 1,096 | 1,071 | 1,093 | +20 | +1.9% | 500 |
| 2009/11/06 | 1,063 | 1,095 | 1,062 | 1,073 | -21 | -1.9% | 1,300 |
| 2009/11/05 | 1,063 | 1,094 | 1,063 | 1,094 | +36 | +3.4% | 300 |
| 2009/11/04 | 1,100 | 1,100 | 1,058 | 1,058 | ±0 | ±0% | 800 |
| 2009/11/02 | 1,091 | 1,100 | 1,058 | 1,058 | -30 | -2.8% | 4,800 |
| 2009/10/30 | 1,080 | 1,088 | 1,075 | 1,088 | +13 | +1.2% | 500 |
| 2009/10/29 | 1,087 | 1,087 | 1,075 | 1,075 | -5 | -0.5% | 300 |
| 2009/10/28 | 1,045 | 1,082 | 1,045 | 1,080 | -8 | -0.7% | 2,300 |
| 2009/10/27 | 1,088 | 1,088 | 1,065 | 1,088 | +3 | +0.3% | 700 |
| 2009/10/26 | 1,088 | 1,088 | 1,085 | 1,085 | +5 | +0.5% | 600 |
| 2009/10/23 | 1,098 | 1,098 | 1,060 | 1,080 | -11 | -1% | 1,200 |
| 2009/10/22 | 1,060 | 1,091 | 1,047 | 1,091 | +31 | +2.9% | 600 |
| 2009/10/21 | 1,098 | 1,098 | 1,046 | 1,060 | -35 | -3.2% | 1,000 |
| 2009/10/20 | 1,095 | 1,095 | 1,095 | 1,095 | +15 | +1.4% | 300 |
| 2009/10/19 | 1,033 | 1,080 | 1,033 | 1,080 | +29 | +2.8% | 900 |
| 2009/10/16 | 1,070 | 1,090 | 1,051 | 1,051 | -40 | -3.7% | 700 |
| 2009/10/15 | 1,052 | 1,091 | 1,052 | 1,091 | +43 | +4.1% | 1,000 |
| 2009/10/14 | 1,050 | 1,050 | 1,025 | 1,048 | -22 | -2.1% | 1,700 |
3751～
3800
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
