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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 990 | 991 | 990 | 990 | ±0 | ±0% | 1,500 |
| 2007/04/27 | 989 | 990 | 989 | 990 | +6 | +0.6% | 3,000 |
| 2007/04/26 | 999 | 999 | 984 | 984 | -16 | -1.6% | 400 |
| 2007/04/25 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2007/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2007/04/23 | 1,000 | 1,000 | 961 | 1,000 | +8 | +0.8% | 4,200 |
| 2007/04/20 | 1,019 | 1,019 | 991 | 992 | -26 | -2.6% | 1,300 |
| 2007/04/19 | 1,019 | 1,019 | 1,018 | 1,018 | +23 | +2.3% | 300 |
| 2007/04/18 | 995 | 995 | 995 | 995 | ±0 | ±0% | 2,000 |
| 2007/04/17 | 996 | 996 | 995 | 995 | ±0 | ±0% | 400 |
| 2007/04/16 | 996 | 996 | 995 | 995 | ±0 | ±0% | 200 |
| 2007/04/13 | 1,025 | 1,025 | 995 | 995 | -5 | -0.5% | 1,800 |
| 2007/04/12 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2007/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2007/04/10 | 1,015 | 1,015 | 999 | 1,000 | +1 | +0.1% | 700 |
| 2007/04/09 | 1,010 | 1,010 | 998 | 999 | ±0 | ±0% | 5,700 |
| 2007/04/06 | 1,010 | 1,010 | 998 | 999 | -1 | -0.1% | 1,200 |
| 2007/04/05 | 1,014 | 1,014 | 1,000 | 1,000 | -15 | -1.5% | 4,100 |
| 2007/04/04 | 997 | 1,015 | 997 | 1,015 | +19 | +1.9% | 1,600 |
| 2007/04/03 | 996 | 996 | 996 | 996 | +1 | +0.1% | 600 |
| 2007/04/02 | 991 | 1,020 | 990 | 995 | -14 | -1.4% | 9,700 |
| 2007/03/30 | 993 | 1,010 | 993 | 1,009 | +4 | +0.4% | 2,000 |
| 2007/03/29 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 3,600 |
| 2007/03/28 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 400 |
| 2007/03/27 | 1,005 | 1,005 | 1,005 | 1,005 | -16 | -1.6% | 1,400 |
| 2007/03/26 | 1,021 | 1,022 | 1,006 | 1,021 | ±0 | ±0% | 3,700 |
| 2007/03/23 | 1,030 | 1,030 | 1,020 | 1,021 | +1 | +0.1% | 6,100 |
| 2007/03/22 | 1,021 | 1,021 | 1,019 | 1,020 | -1 | -0.1% | 3,100 |
| 2007/03/20 | 1,020 | 1,025 | 1,020 | 1,021 | +11 | +1.1% | 5,000 |
| 2007/03/19 | 1,020 | 1,020 | 995 | 1,010 | -10 | -1% | 2,600 |
| 2007/03/16 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 2007/03/15 | 1,000 | 1,020 | 995 | 1,020 | ±0 | ±0% | 4,200 |
| 2007/03/14 | 1,010 | 1,020 | 995 | 1,020 | ±0 | ±0% | 5,300 |
| 2007/03/13 | 1,005 | 1,029 | 1,000 | 1,020 | +15 | +1.5% | 3,000 |
| 2007/03/12 | 1,010 | 1,030 | 1,005 | 1,005 | +6 | +0.6% | 1,000 |
| 2007/03/09 | 1,045 | 1,045 | 998 | 999 | -30 | -2.9% | 3,000 |
| 2007/03/08 | 1,027 | 1,029 | 1,000 | 1,029 | +31 | +3.1% | 3,700 |
| 2007/03/07 | 1,030 | 1,030 | 998 | 998 | ±0 | ±0% | 1,700 |
| 2007/03/06 | 1,065 | 1,065 | 962 | 998 | -12 | -1.2% | 22,000 |
| 2007/03/05 | 1,025 | 1,025 | 1,000 | 1,010 | -29 | -2.8% | 3,600 |
| 2007/03/02 | 1,049 | 1,049 | 1,010 | 1,039 | -20 | -1.9% | 5,300 |
| 2007/03/01 | 1,060 | 1,060 | 1,021 | 1,059 | -1 | -0.1% | 11,600 |
| 2007/02/28 | 971 | 1,060 | 971 | 1,060 | -8 | -0.7% | 6,100 |
| 2007/02/27 | 1,075 | 1,075 | 1,048 | 1,068 | +7 | +0.7% | 10,800 |
| 2007/02/26 | 1,050 | 1,061 | 1,050 | 1,061 | +11 | +1% | 6,000 |
| 2007/02/23 | 1,100 | 1,100 | 1,045 | 1,050 | -50 | -4.5% | 23,500 |
| 2007/02/22 | 1,132 | 1,132 | 1,075 | 1,100 | -12 | -1.1% | 23,300 |
| 2007/02/21 | 1,099 | 1,130 | 1,099 | 1,112 | +26 | +2.4% | 26,800 |
| 2007/02/20 | 1,081 | 1,100 | 1,042 | 1,086 | -25 | -2.3% | 16,200 |
| 2007/02/19 | 1,120 | 1,130 | 1,087 | 1,111 | +31 | +2.9% | 67,300 |
4301～
4350
件表示中 / 6841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 | 13,900円 | +3.1% | +48.6% | 0.00% | 28.25倍 | -1.67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 |
| ＩＣＤＡ | 307,000円 | +5.7% | -15.3% | 1.63% | 6.33倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| 交換デキル | 283,000円 | +32.2% | -1.5% | 0.00% | 30.65倍 | 5.16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 |
| ライトオン | 20,900円 | -27.6% | - | 0.00% | - | 24.73倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
