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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/25 | 1,110 | 1,111 | 1,110 | 1,110 | -20 | -1.8% | 1,100 |
| 2006/04/24 | 1,140 | 1,140 | 1,110 | 1,130 | - | - | 1,800 |
| 2006/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/20 | 1,190 | 1,190 | 1,130 | 1,150 | +20 | +1.8% | 1,600 |
| 2006/04/19 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 800 |
| 2006/04/18 | 1,195 | 1,195 | 1,130 | 1,130 | -50 | -4.2% | 900 |
| 2006/04/17 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 100 |
| 2006/04/14 | 1,130 | 1,200 | 1,130 | 1,200 | +50 | +4.3% | 2,300 |
| 2006/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 200 |
| 2006/04/12 | 1,135 | 1,135 | 1,130 | 1,130 | +5 | +0.4% | 600 |
| 2006/04/11 | 1,105 | 1,125 | 1,105 | 1,125 | +20 | +1.8% | 700 |
| 2006/04/10 | 1,105 | 1,105 | 1,105 | 1,105 | -5 | -0.5% | 100 |
| 2006/04/07 | 1,117 | 1,117 | 1,100 | 1,110 | +1 | +0.1% | 2,700 |
| 2006/04/06 | 1,140 | 1,146 | 1,041 | 1,109 | -42 | -3.6% | 6,200 |
| 2006/04/05 | 1,151 | 1,151 | 1,151 | 1,151 | -19 | -1.6% | 100 |
| 2006/04/04 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 900 |
| 2006/04/03 | 1,170 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 4,400 |
| 2006/03/31 | 1,200 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 3,800 |
| 2006/03/30 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 500 |
| 2006/03/29 | 1,200 | 1,200 | 1,160 | 1,160 | - | - | 200 |
| 2006/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/27 | 1,190 | 1,200 | 1,190 | 1,200 | +3 | +0.3% | 3,000 |
| 2006/03/24 | 1,197 | 1,197 | 1,197 | 1,197 | - | - | 600 |
| 2006/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/22 | 1,128 | 1,157 | 1,111 | 1,157 | -13 | -1.1% | 300 |
| 2006/03/20 | 1,171 | 1,171 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2006/03/17 | 1,245 | 1,245 | 1,170 | 1,170 | -75 | -6% | 600 |
| 2006/03/16 | 1,250 | 1,250 | 1,245 | 1,245 | +125 | +11.2% | 8,900 |
| 2006/03/15 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 2006/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/13 | 1,105 | 1,105 | 1,100 | 1,100 | -10 | -0.9% | 400 |
| 2006/03/10 | 1,105 | 1,110 | 1,105 | 1,110 | +10 | +0.9% | 200 |
| 2006/03/09 | 1,110 | 1,110 | 1,100 | 1,100 | +5 | +0.5% | 1,100 |
| 2006/03/08 | 1,121 | 1,121 | 1,095 | 1,095 | -25 | -2.2% | 1,300 |
| 2006/03/07 | 1,122 | 1,122 | 1,119 | 1,120 | +20 | +1.8% | 2,200 |
| 2006/03/06 | 1,119 | 1,127 | 1,100 | 1,100 | -18 | -1.6% | 3,500 |
| 2006/03/03 | 1,127 | 1,127 | 1,100 | 1,118 | -23 | -2% | 300 |
| 2006/03/02 | 1,141 | 1,141 | 1,141 | 1,141 | +60 | +5.6% | 1,500 |
| 2006/03/01 | 1,082 | 1,082 | 1,081 | 1,081 | -2 | -0.2% | 1,200 |
| 2006/02/28 | 1,110 | 1,120 | 1,080 | 1,083 | +13 | +1.2% | 600 |
| 2006/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 100 |
| 2006/02/24 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 300 |
| 2006/02/23 | 1,050 | 1,130 | 1,050 | 1,100 | - | - | 1,300 |
| 2006/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | +1 | +0.1% | 1,000 |
| 2006/02/20 | 1,069 | 1,070 | 1,001 | 1,069 | -71 | -6.2% | 1,700 |
| 2006/02/17 | 1,090 | 1,140 | 1,090 | 1,140 | - | - | 1,100 |
| 2006/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/15 | 1,061 | 1,101 | 1,061 | 1,080 | +30 | +2.9% | 800 |
4651～
4700
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
