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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 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 |
| 2009/07/29 | 998 | 999 | 998 | 999 | ±0 | ±0% | 1,500 |
| 2009/07/28 | 999 | 999 | 999 | 999 | -1 | -0.1% | 300 |
| 2009/07/27 | 998 | 1,000 | 995 | 1,000 | +1 | +0.1% | 2,400 |
| 2009/07/24 | 998 | 999 | 998 | 999 | -1 | -0.1% | 800 |
| 2009/07/23 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,900 |
| 2009/07/22 | 995 | 998 | 995 | 998 | +1 | +0.1% | 900 |
| 2009/07/21 | 991 | 997 | 991 | 997 | +7 | +0.7% | 600 |
| 2009/07/17 | 995 | 996 | 990 | 990 | -6 | -0.6% | 400 |
| 2009/07/16 | 995 | 996 | 991 | 996 | +1 | +0.1% | 500 |
| 2009/07/15 | 1,000 | 1,000 | 995 | 995 | -1 | -0.1% | 4,100 |
| 2009/07/14 | 974 | 996 | 970 | 996 | +6 | +0.6% | 3,000 |
| 2009/07/13 | 990 | 995 | 975 | 990 | -5 | -0.5% | 2,200 |
| 2009/07/10 | 995 | 995 | 995 | 995 | +5 | +0.5% | 200 |
| 2009/07/09 | 994 | 994 | 990 | 990 | -5 | -0.5% | 200 |
| 2009/07/08 | 995 | 995 | 995 | 995 | ±0 | ±0% | 300 |
| 2009/07/07 | 985 | 995 | 984 | 995 | ±0 | ±0% | 400 |
| 2009/07/06 | 985 | 995 | 985 | 995 | +15 | +1.5% | 700 |
| 2009/07/03 | 990 | 994 | 980 | 980 | ±0 | ±0% | 1,400 |
| 2009/07/02 | 979 | 995 | 978 | 980 | -15 | -1.5% | 5,400 |
| 2009/07/01 | 990 | 995 | 986 | 995 | ±0 | ±0% | 2,100 |
| 2009/06/30 | 994 | 999 | 990 | 995 | +7 | +0.7% | 2,100 |
| 2009/06/29 | 980 | 998 | 980 | 988 | -2 | -0.2% | 2,300 |
| 2009/06/26 | 983 | 1,000 | 983 | 990 | -20 | -2% | 4,100 |
| 2009/06/25 | 973 | 1,010 | 973 | 1,010 | ±0 | ±0% | 1,300 |
| 2009/06/24 | 1,025 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 1,500 |
| 2009/06/23 | 1,024 | 1,040 | 1,005 | 1,040 | +11 | +1.1% | 1,200 |
| 2009/06/22 | 1,020 | 1,030 | 1,020 | 1,029 | +29 | +2.9% | 700 |
| 2009/06/19 | 980 | 1,000 | 966 | 1,000 | +21 | +2.1% | 3,500 |
| 2009/06/18 | 960 | 979 | 960 | 979 | -1 | -0.1% | 500 |
| 2009/06/17 | 979 | 980 | 951 | 980 | +6 | +0.6% | 1,900 |
| 2009/06/16 | 970 | 979 | 954 | 974 | +9 | +0.9% | 1,500 |
| 2009/06/15 | 947 | 968 | 947 | 965 | +10 | +1% | 600 |
| 2009/06/12 | 942 | 969 | 942 | 955 | -15 | -1.5% | 800 |
| 2009/06/11 | 950 | 970 | 950 | 970 | +20 | +2.1% | 3,100 |
| 2009/06/10 | 939 | 950 | 939 | 950 | +11 | +1.2% | 2,300 |
| 2009/06/09 | 940 | 940 | 939 | 939 | -6 | -0.6% | 2,000 |
| 2009/06/08 | 959 | 970 | 945 | 945 | +5 | +0.5% | 2,800 |
| 2009/06/05 | 935 | 940 | 935 | 940 | +5 | +0.5% | 4,900 |
| 2009/06/04 | 930 | 939 | 922 | 935 | +15 | +1.6% | 3,100 |
| 2009/06/03 | 921 | 930 | 920 | 920 | ±0 | ±0% | 1,900 |
| 2009/06/02 | 920 | 920 | 920 | 920 | -19 | -2% | 4,000 |
| 2009/06/01 | 920 | 939 | 920 | 939 | +20 | +2.2% | 400 |
| 2009/05/29 | 919 | 920 | 918 | 919 | +1 | +0.1% | 1,400 |
| 2009/05/28 | 911 | 918 | 911 | 918 | +8 | +0.9% | 800 |
| 2009/05/27 | 916 | 916 | 901 | 910 | -5 | -0.5% | 1,700 |
| 2009/05/26 | 915 | 915 | 915 | 915 | -3 | -0.3% | 300 |
| 2009/05/25 | 915 | 918 | 915 | 918 | ±0 | ±0% | 1,300 |
3901～
3950
件表示中 / 6994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 | 12,200円 | +2.0% | +88.5% | 0.00% | 50.62倍 | -1.53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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| ルノアール | 89,900円 | +7.8% | +129.7% | 0.33% | 18.68倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| アスモ | 36,600円 | +0.1% | +21.4% | 2.73% | 20.54倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 交換デキル | 233,000円 | +18.5% | +14.9% | 0.00% | 50.36倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
