ＶＴ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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 69.3 | 69.3 | 65.7 | 65.7 | -3 | -4.4% | 1,381,200 |
| 2010/04/28 | 67.3 | 70.3 | 66.3 | 68.7 | -0.6 | -0.9% | 1,807,200 |
| 2010/04/27 | 69.7 | 74.7 | 68.3 | 69.3 | +5 | +7.8% | 8,256,000 |
| 2010/04/26 | 62.3 | 64.3 | 62 | 64.3 | +2 | +3.2% | 1,098,300 |
| 2010/04/23 | 62.3 | 62.3 | 60.7 | 62.3 | ±0 | ±0% | 647,400 |
| 2010/04/22 | 62.3 | 63.7 | 60.7 | 62.3 | +0.6 | +1% | 1,284,900 |
| 2010/04/21 | 58 | 61.7 | 57.7 | 61.7 | +3.7 | +6.4% | 1,228,800 |
| 2010/04/20 | 57 | 58 | 56.7 | 58 | +0.7 | +1.2% | 293,100 |
| 2010/04/19 | 56.7 | 57.3 | 56 | 57.3 | ±0 | ±0% | 179,100 |
| 2010/04/16 | 57 | 57.3 | 56 | 57.3 | ±0 | ±0% | 150,000 |
| 2010/04/15 | 56.3 | 57.3 | 55.7 | 57.3 | +0.6 | +1.1% | 310,200 |
| 2010/04/14 | 57.3 | 57.3 | 55.7 | 56.7 | -1 | -1.7% | 550,200 |
| 2010/04/13 | 57.7 | 58 | 56.7 | 57.7 | -0.3 | -0.5% | 446,700 |
| 2010/04/12 | 58 | 58.3 | 56.7 | 58 | ±0 | ±0% | 683,700 |
| 2010/04/09 | 55.3 | 58.3 | 55.3 | 58 | +2.7 | +4.9% | 1,241,700 |
| 2010/04/08 | 55 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 198,600 |
| 2010/04/07 | 54.7 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 123,300 |
| 2010/04/06 | 55 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 186,600 |
| 2010/04/05 | 55.7 | 56 | 54.7 | 55.3 | ±0 | ±0% | 293,100 |
| 2010/04/02 | 54 | 55.3 | 54 | 55.3 | +1.3 | +2.4% | 602,400 |
| 2010/04/01 | 53.3 | 54 | 53 | 54 | +0.3 | +0.6% | 201,000 |
| 2010/03/31 | 53.7 | 54 | 52.7 | 53.7 | -0.3 | -0.6% | 307,500 |
| 2010/03/30 | 52 | 54 | 51.7 | 54 | +1.3 | +2.5% | 419,400 |
| 2010/03/29 | 53.3 | 53.7 | 52.7 | 52.7 | -0.6 | -1.1% | 207,600 |
| 2010/03/26 | 53 | 53.7 | 52.3 | 53.3 | ±0 | ±0% | 294,300 |
| 2010/03/25 | 53.3 | 53.3 | 52.3 | 53.3 | -0.7 | -1.3% | 485,700 |
| 2010/03/24 | 55 | 55 | 52.7 | 54 | -0.3 | -0.6% | 704,100 |
| 2010/03/23 | 56 | 56.7 | 52.7 | 54.3 | +1.6 | +3% | 1,401,600 |
| 2010/03/19 | 52.7 | 53 | 52 | 52.7 | -0.3 | -0.6% | 141,600 |
| 2010/03/18 | 53 | 53.7 | 52 | 53 | ±0 | ±0% | 128,700 |
| 2010/03/17 | 52.7 | 53 | 52.3 | 53 | -0.3 | -0.6% | 199,800 |
| 2010/03/16 | 54 | 54 | 52.3 | 53.3 | -1 | -1.8% | 230,700 |
| 2010/03/15 | 54.3 | 55 | 53 | 54.3 | +1 | +1.9% | 523,800 |
| 2010/03/12 | 52.7 | 53.7 | 52 | 53.3 | +1 | +1.9% | 336,900 |
| 2010/03/11 | 52 | 52.7 | 51.3 | 52.3 | +0.6 | +1.2% | 197,400 |
| 2010/03/10 | 52 | 52 | 51 | 51.7 | -0.3 | -0.6% | 96,300 |
| 2010/03/09 | 52 | 52.7 | 51.3 | 52 | ±0 | ±0% | 228,600 |
| 2010/03/08 | 51 | 52 | 50.7 | 52 | +0.7 | +1.4% | 235,200 |
| 2010/03/05 | 50.7 | 51.3 | 50.3 | 51.3 | +0.3 | +0.6% | 75,000 |
| 2010/03/04 | 50.7 | 51 | 50.3 | 51 | -0.3 | -0.6% | 73,200 |
| 2010/03/03 | 51.3 | 51.3 | 50.3 | 51.3 | ±0 | ±0% | 159,300 |
| 2010/03/02 | 51.7 | 51.7 | 51 | 51.3 | +0.3 | +0.6% | 92,400 |
| 2010/03/01 | 51.3 | 51.3 | 50.7 | 51 | ±0 | ±0% | 100,800 |
| 2010/02/26 | 52.3 | 52.3 | 50.3 | 51 | -1 | -1.9% | 226,500 |
| 2010/02/25 | 52.3 | 52.7 | 51 | 52 | ±0 | ±0% | 111,600 |
| 2010/02/24 | 51 | 52 | 51 | 52 | -0.3 | -0.6% | 84,900 |
| 2010/02/23 | 51 | 52.3 | 50 | 52.3 | +2.3 | +4.6% | 297,900 |
| 2010/02/22 | 52.3 | 53.7 | 50 | 50 | -2.7 | -5.1% | 792,900 |
| 2010/02/19 | 54 | 54.3 | 52.7 | 52.7 | -1.6 | -2.9% | 205,200 |
| 2010/02/18 | 54.3 | 54.7 | 54 | 54.3 | -0.4 | -0.7% | 85,500 |
3751～
3800
件表示中 / 6175件
類似銘柄と比較する
現在ご覧いただいている「ＶＴＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＴＨＤ | 49,300円 | +5.2% | +18.2% | 4.87% | 8.19倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ゲンキＧＤＣ | 344,500円 | +7.2% | +3.7% | 2.03% | 12.67倍 | 3.57倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ミニストップ | 206,100円 | +10.9% | - | 0.97% | 855.19倍 | 1.84倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 257,700円 | +14.3% | +14.6% | 2.02% | 27.61倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジオフドＧ | 115,300円 | +3.1% | -54.6% | 0.26% | 1310.23倍 | 6.92倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
