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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 62 | 64.3 | 62 | 64.3 | +1.3 | +2.1% | 21,300 |
| 2007/06/20 | 63.3 | 63.3 | 62.3 | 63 | -0.3 | -0.5% | 17,400 |
| 2007/06/19 | 64.3 | 64.3 | 62 | 63.3 | ±0 | ±0% | 23,400 |
| 2007/06/18 | 64 | 65 | 63.3 | 63.3 | ±0 | ±0% | 18,900 |
| 2007/06/15 | 64 | 64 | 63.3 | 63.3 | ±0 | ±0% | 30,900 |
| 2007/06/14 | 64.3 | 66 | 63.3 | 63.3 | -1.7 | -2.6% | 34,500 |
| 2007/06/13 | 64.3 | 65 | 63 | 65 | -0.3 | -0.5% | 23,400 |
| 2007/06/12 | 66.7 | 66.7 | 64 | 65.3 | -1.4 | -2.1% | 54,900 |
| 2007/06/11 | 63.7 | 66.7 | 63.7 | 66.7 | +4 | +6.4% | 31,800 |
| 2007/06/08 | 61.7 | 63.7 | 61.7 | 62.7 | +0.4 | +0.6% | 14,100 |
| 2007/06/07 | 63 | 63.3 | 62.3 | 62.3 | -1 | -1.6% | 2,400 |
| 2007/06/06 | 63.7 | 63.7 | 62 | 63.3 | +1.3 | +2.1% | 6,300 |
| 2007/06/05 | 62 | 62 | 62 | 62 | ±0 | ±0% | 5,700 |
| 2007/06/04 | 62 | 62 | 61.7 | 62 | +0.3 | +0.5% | 3,300 |
| 2007/06/01 | 62 | 62 | 60.3 | 61.7 | +0.4 | +0.7% | 5,700 |
| 2007/05/31 | 62.3 | 62.3 | 61 | 61.3 | ±0 | ±0% | 7,200 |
| 2007/05/30 | 62 | 62 | 60.7 | 61.3 | -1.4 | -2.2% | 21,900 |
| 2007/05/29 | 60.7 | 62.7 | 59.7 | 62.7 | +0.4 | +0.6% | 57,600 |
| 2007/05/28 | 62 | 76 | 60.3 | 62.3 | +2.3 | +3.8% | 486,300 |
| 2007/05/25 | 60.3 | 60.3 | 58.3 | 60 | +0.7 | +1.2% | 5,100 |
| 2007/05/24 | 58.7 | 61.7 | 58.7 | 59.3 | ±0 | ±0% | 2,400 |
| 2007/05/23 | 58.3 | 59.3 | 57.7 | 59.3 | -0.7 | -1.2% | 2,700 |
| 2007/05/22 | 60 | 60 | 60 | 60 | +0.7 | +1.2% | 3,300 |
| 2007/05/21 | 57 | 60 | 57 | 59.3 | +2 | +3.5% | 114,300 |
| 2007/05/18 | 57.7 | 57.7 | 56.7 | 57.3 | -0.4 | -0.7% | 21,600 |
| 2007/05/17 | 57 | 57.7 | 56.7 | 57.7 | -0.6 | -1% | 38,400 |
| 2007/05/16 | 63.3 | 63.3 | 57 | 58.3 | -4.4 | -7% | 99,600 |
| 2007/05/15 | 58.7 | 63 | 58.7 | 62.7 | +3 | +5% | 117,600 |
| 2007/05/14 | 57.7 | 59.7 | 57 | 59.7 | +1.4 | +2.4% | 27,900 |
| 2007/05/11 | 60.7 | 60.7 | 58.3 | 58.3 | -2.4 | -4% | 48,000 |
| 2007/05/10 | 59.7 | 60.7 | 58.3 | 60.7 | +1 | +1.7% | 28,200 |
| 2007/05/09 | 60.3 | 61.7 | 59.7 | 59.7 | -1.6 | -2.6% | 117,000 |
| 2007/05/08 | 59.7 | 70 | 58 | 61.3 | +1.6 | +2.7% | 1,031,100 |
| 2007/05/07 | 60 | 60.3 | 58.7 | 59.7 | +1 | +1.7% | 14,700 |
| 2007/05/02 | 57.7 | 59.7 | 57.7 | 58.7 | -0.6 | -1% | 70,500 |
| 2007/05/01 | 56 | 59.3 | 55.3 | 59.3 | +2.3 | +4% | 58,800 |
| 2007/04/27 | 57.3 | 57.3 | 53.7 | 57 | +1.3 | +2.3% | 96,900 |
| 2007/04/26 | 56.7 | 63 | 53.7 | 55.7 | -1 | -1.8% | 236,700 |
| 2007/04/25 | 58.7 | 58.7 | 55.7 | 56.7 | -2.3 | -3.9% | 12,900 |
| 2007/04/24 | 59 | 60 | 55.7 | 59 | +0.3 | +0.5% | 100,500 |
| 2007/04/23 | 63.3 | 63.3 | 56 | 58.7 | -4.6 | -7.3% | 84,900 |
| 2007/04/20 | 66.3 | 66.3 | 61 | 63.3 | -3.4 | -5.1% | 81,000 |
| 2007/04/19 | 67.3 | 70 | 63.3 | 66.7 | -2.3 | -3.3% | 32,700 |
| 2007/04/18 | 72 | 73.7 | 63 | 69 | -4 | -5.5% | 109,500 |
| 2007/04/17 | 74 | 76.7 | 72.3 | 73 | -2.7 | -3.6% | 24,900 |
| 2007/04/16 | 75 | 76.3 | 73.3 | 75.7 | -1 | -1.3% | 17,700 |
| 2007/04/13 | 75.3 | 76.7 | 74.7 | 76.7 | -0.6 | -0.8% | 21,600 |
| 2007/04/12 | 76.3 | 77.3 | 76 | 77.3 | -0.7 | -0.9% | 7,200 |
| 2007/04/11 | 78.3 | 78.3 | 76.3 | 78 | +0.3 | +0.4% | 900 |
| 2007/04/10 | 77.3 | 77.7 | 75 | 77.7 | -0.3 | -0.4% | 8,400 |
4451～
4500
件表示中 / 6176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 | 48,900円 | +5.2% | +18.2% | 4.91% | 8.12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 |
| リンガハット | 233,200円 | +3.9% | +1.1% | 0.51% | 60.43倍 | 4.43倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サンマルクＨＤ | 261,800円 | +14.3% | +14.6% | 1.99% | 28.05倍 | 1.82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 | 115,800円 | +3.1% | -54.6% | 0.26% | 1315.91倍 | 6.95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 |
| ミニストップ | 201,300円 | +10.9% | - | 0.99% | 835.27倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
