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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,099 | 1,150 | 1,099 | 1,150 | +100 | +9.5% | 7,400 |
| 2006/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2006/07/05 | 1,080 | 1,080 | 1,050 | 1,050 | -50 | -4.5% | 700 |
| 2006/07/04 | 1,090 | 1,145 | 1,090 | 1,100 | - | - | 1,700 |
| 2006/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/30 | 1,140 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 1,800 |
| 2006/06/29 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,200 |
| 2006/06/28 | 1,090 | 1,120 | 1,090 | 1,110 | +10 | +0.9% | 1,400 |
| 2006/06/27 | 1,129 | 1,129 | 1,080 | 1,100 | -39 | -3.4% | 20,200 |
| 2006/06/26 | 1,169 | 1,190 | 1,100 | 1,139 | -11 | -1% | 20,100 |
| 2006/06/23 | 1,190 | 1,190 | 1,105 | 1,150 | -50 | -4.2% | 1,300 |
| 2006/06/22 | 1,050 | 1,200 | 1,050 | 1,200 | - | - | 6,600 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2006/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2006/06/15 | 1,040 | 1,050 | 1,035 | 1,050 | - | - | 800 |
| 2006/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 1,100 |
| 2006/06/09 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 400 |
| 2006/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 300 |
| 2006/06/07 | 1,000 | 1,050 | 1,000 | 1,050 | - | - | 400 |
| 2006/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/02 | 1,085 | 1,085 | 1,020 | 1,030 | -40 | -3.7% | 1,800 |
| 2006/06/01 | 1,040 | 1,070 | 1,040 | 1,070 | +11 | +1% | 300 |
| 2006/05/31 | 1,001 | 1,059 | 1,001 | 1,059 | -21 | -1.9% | 200 |
| 2006/05/30 | 1,080 | 1,080 | 1,000 | 1,080 | +40 | +3.8% | 2,400 |
| 2006/05/29 | 1,080 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 700 |
| 2006/05/26 | 1,001 | 1,040 | 1,000 | 1,040 | - | - | 400 |
| 2006/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/24 | 1,050 | 1,100 | 980 | 1,100 | +50 | +4.8% | 6,300 |
| 2006/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 2,100 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | -39 | -3.6% | 5,200 |
| 2006/05/18 | 1,050 | 1,091 | 1,050 | 1,089 | -11 | -1% | 3,500 |
| 2006/05/17 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 3,200 |
| 2006/05/16 | 1,080 | 1,080 | 1,050 | 1,050 | -50 | -4.5% | 2,200 |
| 2006/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2006/05/12 | 1,140 | 1,150 | 1,100 | 1,100 | - | - | 2,600 |
| 2006/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2006/05/09 | 1,149 | 1,170 | 1,149 | 1,170 | +30 | +2.6% | 2,200 |
| 2006/05/08 | 1,140 | 1,140 | 1,140 | 1,140 | +40 | +3.6% | 200 |
| 2006/05/02 | 1,155 | 1,155 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2006/05/01 | 1,102 | 1,105 | 1,100 | 1,100 | -50 | -4.3% | 500 |
| 2006/04/28 | 1,110 | 1,150 | 1,110 | 1,150 | +1 | +0.1% | 1,300 |
| 2006/04/27 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 300 |
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
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
