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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,040 | 1,070 | 1,040 | 1,070 | +11 | +1% | 1,700 |
| 2009/10/09 | 1,039 | 1,059 | 1,039 | 1,059 | +11 | +1% | 400 |
| 2009/10/08 | 1,030 | 1,050 | 1,028 | 1,048 | -1 | -0.1% | 500 |
| 2009/10/07 | 1,045 | 1,050 | 1,045 | 1,049 | +4 | +0.4% | 600 |
| 2009/10/06 | 1,049 | 1,049 | 1,045 | 1,045 | -5 | -0.5% | 300 |
| 2009/10/05 | 1,045 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 500 |
| 2009/10/02 | 1,049 | 1,050 | 1,049 | 1,050 | +1 | +0.1% | 1,700 |
| 2009/10/01 | 1,050 | 1,050 | 1,001 | 1,049 | -1 | -0.1% | 5,100 |
| 2009/09/30 | 1,076 | 1,076 | 1,050 | 1,050 | -26 | -2.4% | 900 |
| 2009/09/29 | 1,060 | 1,076 | 1,050 | 1,076 | +36 | +3.5% | 1,300 |
| 2009/09/28 | 1,050 | 1,089 | 1,040 | 1,040 | -2 | -0.2% | 1,800 |
| 2009/09/25 | 1,001 | 1,070 | 1,001 | 1,042 | -91 | -8% | 5,400 |
| 2009/09/24 | 1,113 | 1,140 | 1,113 | 1,133 | +14 | +1.3% | 3,500 |
| 2009/09/18 | 1,105 | 1,119 | 1,100 | 1,119 | +19 | +1.7% | 3,400 |
| 2009/09/17 | 1,104 | 1,106 | 1,098 | 1,100 | +2 | +0.2% | 3,200 |
| 2009/09/16 | 1,105 | 1,105 | 1,098 | 1,098 | -2 | -0.2% | 1,900 |
| 2009/09/15 | 1,101 | 1,106 | 1,100 | 1,100 | ±0 | ±0% | 700 |
| 2009/09/14 | 1,100 | 1,109 | 1,095 | 1,100 | ±0 | ±0% | 1,400 |
| 2009/09/11 | 1,099 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,700 |
| 2009/09/10 | 1,110 | 1,110 | 1,099 | 1,099 | -10 | -0.9% | 2,100 |
| 2009/09/09 | 1,127 | 1,127 | 1,100 | 1,109 | +2 | +0.2% | 1,500 |
| 2009/09/08 | 1,110 | 1,110 | 1,092 | 1,107 | -21 | -1.9% | 5,100 |
| 2009/09/07 | 1,110 | 1,136 | 1,105 | 1,128 | +18 | +1.6% | 3,200 |
| 2009/09/04 | 1,100 | 1,139 | 1,100 | 1,110 | +10 | +0.9% | 5,900 |
| 2009/09/03 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 3,400 |
| 2009/09/02 | 1,140 | 1,148 | 1,100 | 1,140 | +10 | +0.9% | 5,700 |
| 2009/09/01 | 1,110 | 1,140 | 1,089 | 1,130 | +60 | +5.6% | 2,200 |
| 2009/08/31 | 1,070 | 1,159 | 1,070 | 1,070 | -20 | -1.8% | 2,500 |
| 2009/08/28 | 1,049 | 1,090 | 1,042 | 1,090 | +60 | +5.8% | 5,600 |
| 2009/08/27 | 1,021 | 1,030 | 1,017 | 1,030 | +12 | +1.2% | 4,500 |
| 2009/08/26 | 1,012 | 1,018 | 1,012 | 1,018 | +6 | +0.6% | 3,100 |
| 2009/08/25 | 1,009 | 1,012 | 1,009 | 1,012 | +3 | +0.3% | 1,000 |
| 2009/08/24 | 1,002 | 1,009 | 1,002 | 1,009 | +1 | +0.1% | 1,200 |
| 2009/08/21 | 1,000 | 1,008 | 999 | 1,008 | +8 | +0.8% | 4,700 |
| 2009/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 3,700 |
| 2009/08/19 | 1,001 | 1,008 | 999 | 999 | -10 | -1% | 11,600 |
| 2009/08/18 | 1,005 | 1,010 | 997 | 1,009 | +9 | +0.9% | 5,700 |
| 2009/08/17 | 1,007 | 1,020 | 1,000 | 1,000 | -10 | -1% | 5,200 |
| 2009/08/14 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 3,400 |
| 2009/08/13 | 1,000 | 1,010 | 1,000 | 1,010 | +11 | +1.1% | 5,400 |
| 2009/08/12 | 999 | 1,000 | 999 | 999 | +2 | +0.2% | 1,400 |
| 2009/08/11 | 999 | 999 | 997 | 997 | ±0 | ±0% | 1,500 |
| 2009/08/10 | 999 | 1,000 | 997 | 997 | ±0 | ±0% | 2,600 |
| 2009/08/07 | 999 | 999 | 997 | 997 | -2 | -0.2% | 500 |
| 2009/08/06 | 999 | 1,000 | 999 | 999 | +9 | +0.9% | 1,200 |
| 2009/08/05 | 999 | 999 | 990 | 990 | -10 | -1% | 3,600 |
| 2009/08/04 | 999 | 1,000 | 996 | 1,000 | ±0 | ±0% | 2,400 |
| 2009/08/03 | 999 | 1,000 | 992 | 1,000 | +7 | +0.7% | 2,500 |
| 2009/07/31 | 999 | 1,000 | 993 | 993 | -6 | -0.6% | 5,800 |
| 2009/07/30 | 999 | 999 | 997 | 999 | ±0 | ±0% | 1,800 |
3801～
3850
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
