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 |
|---|---|---|---|---|---|---|---|
| 2006/04/07 | 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 |
| 2006/02/14 | 1,050 | 1,050 | 1,000 | 1,050 | -11 | -1% | 2,300 |
| 2006/02/13 | 1,140 | 1,169 | 1,061 | 1,061 | -19 | -1.8% | 4,200 |
| 2006/02/10 | 1,167 | 1,180 | 1,080 | 1,080 | -120 | -10% | 6,500 |
| 2006/02/09 | 1,170 | 1,200 | 1,165 | 1,200 | +25 | +2.1% | 1,800 |
| 2006/02/08 | 1,211 | 1,220 | 1,175 | 1,175 | -75 | -6% | 2,200 |
| 2006/02/07 | 1,201 | 1,284 | 1,195 | 1,250 | ±0 | ±0% | 5,300 |
| 2006/02/06 | 1,280 | 1,280 | 1,200 | 1,250 | -50 | -3.8% | 8,400 |
| 2006/02/03 | 1,300 | 1,340 | 1,260 | 1,300 | +40 | +3.2% | 38,400 |
| 2006/02/02 | 1,180 | 1,260 | 1,180 | 1,260 | +200 | +18.9% | 12,000 |
| 2006/02/01 | 1,080 | 1,100 | 1,060 | 1,060 | -120 | -10.2% | 12,300 |
| 2006/01/31 | 1,200 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 8,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,120 | 1,180 | -20 | -1.7% | 7,000 |
| 2006/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
4751～
4800
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
