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 |
|---|---|---|---|---|---|---|---|
| 2006/06/21 | 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 |
| 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 |
4701～
4750
件表示中 / 7029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 | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| セキチュー | 100,700円 | -4.7% | -11.0% | 1.99% | 15.95倍 | 0.48倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| グローバルス | 153,400円 | +6.4% | +25.0% | 2.15% | 10.54倍 | 1.99倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 伸和ＨＤ | 380,000円 | +1.5% | -0.8% | 0.97% | 31.45倍 | 7.19倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| 一家ＨＤ | 71,900円 | +15.3% | - | 0.00% | 28.85倍 | 5.98倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
