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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 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 |
3851～
3900
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
