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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 97 | 97 | 96 | 97 | +1 | +1% | 71,800 |
| 2023/02/22 | 97 | 98 | 96 | 96 | -1 | -1% | 94,500 |
| 2023/02/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 94,600 |
| 2023/02/20 | 95 | 97 | 95 | 97 | +2 | +2.1% | 57,600 |
| 2023/02/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 86,400 |
| 2023/02/16 | 94 | 96 | 94 | 95 | +1 | +1.1% | 129,200 |
| 2023/02/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 128,000 |
| 2023/02/14 | 95 | 96 | 94 | 95 | ±0 | ±0% | 92,100 |
| 2023/02/13 | 96 | 97 | 95 | 95 | -1 | -1% | 102,100 |
| 2023/02/10 | 96 | 96 | 95 | 96 | -1 | -1% | 97,200 |
| 2023/02/09 | 96 | 97 | 94 | 97 | +1 | +1% | 205,900 |
| 2023/02/08 | 98 | 98 | 96 | 96 | -2 | -2% | 179,700 |
| 2023/02/07 | 98 | 99 | 97 | 98 | ±0 | ±0% | 53,500 |
| 2023/02/06 | 99 | 100 | 97 | 98 | -1 | -1% | 193,500 |
| 2023/02/03 | 97 | 99 | 97 | 99 | +2 | +2.1% | 87,300 |
| 2023/02/02 | 99 | 101 | 97 | 97 | -2 | -2% | 196,500 |
| 2023/02/01 | 99 | 99 | 98 | 99 | ±0 | ±0% | 51,700 |
| 2023/01/31 | 98 | 99 | 96 | 99 | +2 | +2.1% | 95,300 |
| 2023/01/30 | 99 | 100 | 96 | 97 | -3 | -3% | 352,600 |
| 2023/01/27 | 100 | 100 | 98 | 100 | +1 | +1% | 115,500 |
| 2023/01/26 | 101 | 103 | 99 | 99 | -3 | -2.9% | 159,500 |
| 2023/01/25 | 101 | 102 | 100 | 102 | ±0 | ±0% | 131,800 |
| 2023/01/24 | 101 | 102 | 99 | 102 | +1 | +1% | 269,800 |
| 2023/01/23 | 103 | 103 | 99 | 101 | +2 | +2% | 222,200 |
| 2023/01/20 | 96 | 103 | 96 | 99 | +2 | +2.1% | 394,800 |
| 2023/01/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 40,500 |
| 2023/01/18 | 97 | 98 | 95 | 97 | ±0 | ±0% | 90,800 |
| 2023/01/17 | 96 | 97 | 96 | 97 | ±0 | ±0% | 70,200 |
| 2023/01/16 | 97 | 97 | 96 | 97 | ±0 | ±0% | 62,300 |
| 2023/01/13 | 97 | 98 | 96 | 97 | -1 | -1% | 81,300 |
| 2023/01/12 | 99 | 99 | 97 | 98 | -1 | -1% | 90,500 |
| 2023/01/11 | 99 | 100 | 98 | 99 | -1 | -1% | 65,400 |
| 2023/01/10 | 100 | 100 | 99 | 100 | +1 | +1% | 48,000 |
| 2023/01/06 | 99 | 101 | 99 | 99 | +1 | +1% | 96,700 |
| 2023/01/05 | 102 | 102 | 98 | 98 | -2 | -2% | 154,800 |
| 2023/01/04 | 99 | 102 | 97 | 100 | +1 | +1% | 188,200 |
| 2022/12/30 | 98 | 100 | 96 | 99 | +1 | +1% | 166,100 |
| 2022/12/29 | 94 | 98 | 93 | 98 | +4 | +4.3% | 254,800 |
| 2022/12/28 | 96 | 97 | 94 | 94 | -2 | -2.1% | 224,500 |
| 2022/12/27 | 98 | 99 | 95 | 96 | -2 | -2% | 275,000 |
| 2022/12/26 | 101 | 101 | 98 | 98 | -3 | -3% | 250,200 |
| 2022/12/23 | 109 | 113 | 99 | 101 | +1 | +1% | 1,005,900 |
| 2022/12/22 | 110 | 110 | 100 | 100 | -13 | -11.5% | 1,511,200 |
| 2022/12/21 | 96 | 124 | 93 | 113 | +17 | +17.7% | 2,006,500 |
| 2022/12/20 | 98 | 99 | 96 | 96 | -2 | -2% | 193,900 |
| 2022/12/19 | 99 | 100 | 98 | 98 | -1 | -1% | 81,500 |
| 2022/12/16 | 99 | 100 | 99 | 99 | -1 | -1% | 99,700 |
| 2022/12/15 | 99 | 100 | 98 | 100 | +1 | +1% | 188,700 |
| 2022/12/14 | 99 | 99 | 97 | 99 | ±0 | ±0% | 178,500 |
| 2022/12/13 | 101 | 101 | 96 | 99 | -2 | -2% | 660,000 |
301～
350
件表示中 / 6711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 | 12,600円 | +3.1% | +48.6% | 0.00% | 25.30倍 | -1.51倍 |
|
関東中心に焼き鳥居酒屋「扇屋」など展開する外食中堅。事業再生ＡＤＲ手続き成立、再建中 |
| ルノアール | 89,200円 | +5.5% | +317.6% | 0.34% | 19.74倍 | 1.73倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| ユニネク | 58,000円 | +23.5% | +32.1% | 0.60% | 12.95倍 | 1.90倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| ダイワサイクル | 195,500円 | +11.2% | +4.5% | 1.89% | 10.58倍 | 1.12倍 |
|
自転車販売・修理が主。大阪地盤。出張修理など顧客対応の厚さ重視。電動アシスト車比率高い |
| 三洋堂ＨＤ | 70,800円 | -1.1% | -41.2% | 0.00% | 171.84倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
