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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 20.3 | 20.3 | 20 | 20.3 | -0.4 | -1.9% | 356,100 |
| 2009/04/20 | 20.7 | 20.7 | 20 | 20.7 | +0.4 | +2% | 205,200 |
| 2009/04/17 | 20.7 | 20.7 | 19.7 | 20.3 | +0.3 | +1.5% | 370,500 |
| 2009/04/16 | 20.3 | 21.7 | 19.7 | 20 | +0.3 | +1.5% | 1,110,300 |
| 2009/04/15 | 20.3 | 20.3 | 19 | 19.7 | ±0 | ±0% | 370,200 |
| 2009/04/14 | 20.3 | 20.7 | 19 | 19.7 | -0.6 | -3% | 450,300 |
| 2009/04/13 | 20.7 | 20.7 | 20 | 20.3 | ±0 | ±0% | 542,400 |
| 2009/04/10 | 20.7 | 21 | 20 | 20.3 | +0.3 | +1.5% | 314,400 |
| 2009/04/09 | 20 | 20.3 | 18.7 | 20 | +0.7 | +3.6% | 785,100 |
| 2009/04/08 | 20 | 20 | 19 | 19.3 | -0.7 | -3.5% | 518,100 |
| 2009/04/07 | 19.3 | 21 | 19.3 | 20 | +0.7 | +3.6% | 593,400 |
| 2009/04/06 | 18 | 19.3 | 18 | 19.3 | +1 | +5.5% | 1,363,200 |
| 2009/04/03 | 18.3 | 18.3 | 18 | 18.3 | ±0 | ±0% | 257,700 |
| 2009/04/02 | 18.7 | 19 | 17.3 | 18.3 | -0.4 | -2.1% | 404,400 |
| 2009/04/01 | 18.3 | 19 | 18 | 18.7 | +0.4 | +2.2% | 117,300 |
| 2009/03/31 | 20.3 | 20.3 | 17.7 | 18.3 | -1.4 | -7.1% | 585,900 |
| 2009/03/30 | 21.3 | 22 | 18.7 | 19.7 | -2 | -9.2% | 248,700 |
| 2009/03/27 | 22.3 | 22.3 | 21.3 | 21.7 | -0.3 | -1.4% | 150,600 |
| 2009/03/26 | 22.7 | 22.7 | 21.7 | 22 | ±0 | ±0% | 131,400 |
| 2009/03/25 | 21.3 | 22.3 | 21.3 | 22 | +0.7 | +3.3% | 147,000 |
| 2009/03/24 | 21.3 | 21.7 | 21.3 | 21.3 | ±0 | ±0% | 122,100 |
| 2009/03/23 | 22 | 22 | 20.7 | 21.3 | -0.7 | -3.2% | 191,400 |
| 2009/03/19 | 21 | 22.3 | 21 | 22 | +1 | +4.8% | 150,300 |
| 2009/03/18 | 21 | 21 | 20 | 21 | ±0 | ±0% | 106,800 |
| 2009/03/17 | 20.7 | 21.3 | 20.7 | 21 | +0.3 | +1.4% | 136,500 |
| 2009/03/16 | 21.7 | 21.7 | 20 | 20.7 | -1 | -4.6% | 169,500 |
| 2009/03/13 | 20.7 | 21.7 | 20.7 | 21.7 | +0.7 | +3.3% | 60,600 |
| 2009/03/12 | 21.3 | 21.7 | 20 | 21 | -0.3 | -1.4% | 120,900 |
| 2009/03/11 | 21 | 21.3 | 21 | 21.3 | +0.3 | +1.4% | 29,700 |
| 2009/03/10 | 20.7 | 21.3 | 20.3 | 21 | +0.3 | +1.4% | 81,600 |
| 2009/03/09 | 21.3 | 21.3 | 20.3 | 20.7 | -0.6 | -2.8% | 97,200 |
| 2009/03/06 | 21.7 | 21.7 | 21 | 21.3 | -0.7 | -3.2% | 85,500 |
| 2009/03/05 | 21 | 22 | 21 | 22 | +1 | +4.8% | 88,200 |
| 2009/03/04 | 20.7 | 21.3 | 20.7 | 21 | +0.7 | +3.4% | 81,600 |
| 2009/03/03 | 21 | 21.7 | 20 | 20.3 | -1.4 | -6.5% | 112,800 |
| 2009/03/02 | 21.7 | 22.3 | 20.7 | 21.7 | ±0 | ±0% | 87,000 |
| 2009/02/27 | 22.3 | 22.7 | 21.3 | 21.7 | -0.6 | -2.7% | 88,500 |
| 2009/02/26 | 23.3 | 23.3 | 20.7 | 22.3 | -1 | -4.3% | 194,100 |
| 2009/02/25 | 23.3 | 24 | 22.3 | 23.3 | ±0 | ±0% | 171,600 |
| 2009/02/24 | 23 | 24.3 | 22.3 | 23.3 | -1.4 | -5.7% | 90,300 |
| 2009/02/23 | 24.3 | 25 | 24 | 24.7 | +0.4 | +1.6% | 62,100 |
| 2009/02/20 | 24.7 | 25 | 24 | 24.3 | -0.4 | -1.6% | 45,900 |
| 2009/02/19 | 25 | 25.7 | 23.7 | 24.7 | -0.3 | -1.2% | 47,400 |
| 2009/02/18 | 25 | 25.3 | 23.3 | 25 | ±0 | ±0% | 62,100 |
| 2009/02/17 | 26.3 | 26.7 | 25 | 25 | -1.3 | -4.9% | 17,100 |
| 2009/02/16 | 25.3 | 26.3 | 25.3 | 26.3 | -0.4 | -1.5% | 21,600 |
| 2009/02/13 | 27.7 | 27.7 | 25.3 | 26.7 | +0.7 | +2.7% | 65,400 |
| 2009/02/12 | 25 | 26.7 | 25 | 26 | -0.7 | -2.6% | 56,400 |
| 2009/02/10 | 26 | 26.7 | 24 | 26.7 | +1.4 | +5.5% | 55,500 |
| 2009/02/09 | 25.3 | 25.7 | 24.3 | 25.3 | ±0 | ±0% | 22,500 |
4001～
4050
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
