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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 1,010 | 1,010 | 1,008 | 1,008 | -7 | -0.7% | 300 |
| 2007/07/12 | 1,020 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 1,500 |
| 2007/07/11 | 1,020 | 1,020 | 1,001 | 1,015 | +15 | +1.5% | 1,700 |
| 2007/07/10 | 1,000 | 1,000 | 995 | 1,000 | +9 | +0.9% | 1,300 |
| 2007/07/09 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 900 |
| 2007/07/06 | 982 | 1,000 | 982 | 1,000 | ±0 | ±0% | 800 |
| 2007/07/05 | 1,009 | 1,009 | 1,000 | 1,000 | -5 | -0.5% | 2,700 |
| 2007/07/04 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 2,000 |
| 2007/07/03 | 1,010 | 1,010 | 1,010 | 1,010 | -15 | -1.5% | 800 |
| 2007/07/02 | 1,025 | 1,030 | 1,015 | 1,025 | +15 | +1.5% | 5,300 |
| 2007/06/29 | 1,010 | 1,010 | 1,000 | 1,010 | - | - | 2,700 |
| 2007/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/27 | 988 | 1,000 | 988 | 1,000 | +15 | +1.5% | 200 |
| 2007/06/26 | 1,005 | 1,005 | 985 | 985 | -25 | -2.5% | 300 |
| 2007/06/25 | 1,010 | 1,010 | 1,000 | 1,010 | - | - | 300 |
| 2007/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/21 | 1,015 | 1,015 | 990 | 990 | -25 | -2.5% | 800 |
| 2007/06/20 | 1,015 | 1,015 | 1,015 | 1,015 | +5 | +0.5% | 200 |
| 2007/06/19 | 1,010 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,100 |
| 2007/06/18 | 990 | 1,000 | 990 | 1,000 | -10 | -1% | 600 |
| 2007/06/15 | 1,010 | 1,010 | 990 | 1,010 | ±0 | ±0% | 400 |
| 2007/06/14 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 300 |
| 2007/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2007/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 100 |
| 2007/06/11 | 997 | 1,000 | 996 | 996 | ±0 | ±0% | 2,000 |
| 2007/06/08 | 996 | 996 | 996 | 996 | +16 | +1.6% | 100 |
| 2007/06/07 | 1,000 | 1,000 | 980 | 980 | - | - | 200 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/05 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 300 |
| 2007/06/04 | 1,015 | 1,015 | 1,010 | 1,010 | +10 | +1% | 5,200 |
| 2007/06/01 | 1,015 | 1,015 | 998 | 1,000 | +10 | +1% | 4,600 |
| 2007/05/31 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 3,600 |
| 2007/05/30 | 1,000 | 1,000 | 990 | 990 | -18 | -1.8% | 500 |
| 2007/05/29 | 1,010 | 1,010 | 964 | 1,008 | -2 | -0.2% | 5,400 |
| 2007/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,100 |
| 2007/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,100 |
| 2007/05/24 | 988 | 1,010 | 988 | 1,010 | +32 | +3.3% | 2,100 |
| 2007/05/23 | 976 | 978 | 976 | 978 | +3 | +0.3% | 400 |
| 2007/05/22 | 973 | 975 | 973 | 975 | -18 | -1.8% | 200 |
| 2007/05/21 | 993 | 993 | 993 | 993 | ±0 | ±0% | 400 |
| 2007/05/18 | 993 | 993 | 980 | 993 | +13 | +1.3% | 10,400 |
| 2007/05/17 | 980 | 980 | 980 | 980 | +2 | +0.2% | 3,600 |
| 2007/05/16 | 978 | 978 | 975 | 978 | +8 | +0.8% | 8,500 |
| 2007/05/15 | 980 | 980 | 970 | 970 | -9 | -0.9% | 200 |
| 2007/05/14 | 980 | 980 | 970 | 979 | -1 | -0.1% | 3,600 |
| 2007/05/11 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2007/05/10 | 978 | 980 | 965 | 980 | +2 | +0.2% | 3,300 |
| 2007/05/09 | 980 | 980 | 978 | 978 | -2 | -0.2% | 200 |
| 2007/05/08 | 990 | 990 | 980 | 980 | -10 | -1% | 800 |
| 2007/05/07 | 1,009 | 1,010 | 990 | 990 | -20 | -2% | 1,800 |
4351～
4400
件表示中 / 6942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 | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35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 |
| アイエーＧ | 317,000円 | +2.3% | -13.0% | 3.79% | 4.19倍 | 0.32倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| アスモ | 33,300円 | -2.6% | -36.9% | 3.00% | 15.46倍 | 0.68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 |
| 三洋堂ＨＤ | 67,800円 | -1.1% | -41.2% | 0.00% | 164.56倍 | 1.90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 |
| ティーライフ | 114,700円 | -0.9% | +15.1% | 3.49% | 11.57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 |
市場注目の銘柄
チャート関連のコラム
