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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 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 |
| 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 |
3801～
3850
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
