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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 79.3 | 79.3 | 77.3 | 78 | -1 | -1.3% | 6,600 |
| 2007/04/06 | 78.7 | 80 | 78.3 | 79 | -1 | -1.3% | 29,100 |
| 2007/04/05 | 79.7 | 80 | 79.3 | 80 | +2 | +2.6% | 12,900 |
| 2007/04/04 | 78.7 | 78.7 | 75.7 | 78 | -2 | -2.5% | 24,300 |
| 2007/04/03 | 80 | 80 | 78.3 | 80 | ±0 | ±0% | 6,900 |
| 2007/04/02 | 79.3 | 80 | 78.3 | 80 | ±0 | ±0% | 24,300 |
| 2007/03/30 | 79 | 81 | 79 | 80 | +0.3 | +0.4% | 3,900 |
| 2007/03/29 | 79.7 | 79.7 | 79.7 | 79.7 | +0.7 | +0.9% | 300 |
| 2007/03/28 | 80 | 81.7 | 79 | 79 | -1 | -1.3% | 14,400 |
| 2007/03/27 | 79.3 | 81.7 | 79.3 | 80 | -1 | -1.2% | 32,700 |
| 2007/03/26 | 81.3 | 81.3 | 79.7 | 81 | +0.3 | +0.4% | 48,000 |
| 2007/03/23 | 81.3 | 81.3 | 79.7 | 80.7 | -0.3 | -0.4% | 27,000 |
| 2007/03/22 | 79 | 81.7 | 78.7 | 81 | +1 | +1.3% | 26,400 |
| 2007/03/20 | 78 | 81.3 | 77 | 80 | +2 | +2.6% | 68,700 |
| 2007/03/19 | 78.7 | 78.7 | 78 | 78 | -0.3 | -0.4% | 3,600 |
| 2007/03/16 | 78.3 | 78.3 | 77 | 78.3 | ±0 | ±0% | 18,300 |
| 2007/03/15 | 77.3 | 78.7 | 76.3 | 78.3 | +1.6 | +2.1% | 12,000 |
| 2007/03/14 | 78.7 | 78.7 | 76.3 | 76.7 | -2 | -2.5% | 24,600 |
| 2007/03/13 | 79.3 | 79.3 | 77.3 | 78.7 | +0.4 | +0.5% | 15,000 |
| 2007/03/12 | 79 | 79 | 76.3 | 78.3 | +0.6 | +0.8% | 28,200 |
| 2007/03/09 | 75 | 77.7 | 75 | 77.7 | +2.7 | +3.6% | 41,700 |
| 2007/03/08 | 74.7 | 75 | 73.3 | 75 | +0.3 | +0.4% | 18,600 |
| 2007/03/07 | 74.7 | 74.7 | 73.3 | 74.7 | +1 | +1.4% | 7,500 |
| 2007/03/06 | 70 | 75 | 70 | 73.7 | +2 | +2.8% | 21,600 |
| 2007/03/05 | 71.7 | 73 | 71.7 | 71.7 | -1.6 | -2.2% | 30,600 |
| 2007/03/02 | 70.7 | 74 | 70.7 | 73.3 | -2.4 | -3.2% | 58,800 |
| 2007/03/01 | 75.3 | 77.3 | 74.3 | 75.7 | -1 | -1.3% | 7,500 |
| 2007/02/28 | 76.7 | 76.7 | 70.3 | 76.7 | -0.6 | -0.8% | 44,100 |
| 2007/02/27 | 78 | 78 | 76.7 | 77.3 | ±0 | ±0% | 5,700 |
| 2007/02/26 | 79.3 | 82 | 77 | 77.3 | -0.7 | -0.9% | 18,600 |
| 2007/02/23 | 77.7 | 79 | 77.7 | 78 | +0.7 | +0.9% | 13,800 |
| 2007/02/22 | 78.3 | 78.3 | 76.3 | 77.3 | -0.4 | -0.5% | 19,800 |
| 2007/02/21 | 77.3 | 78 | 77.3 | 77.7 | -1 | -1.3% | 13,800 |
| 2007/02/20 | 78 | 78.7 | 77 | 78.7 | ±0 | ±0% | 10,200 |
| 2007/02/19 | 79.7 | 80 | 77 | 78.7 | -3 | -3.7% | 48,300 |
| 2007/02/16 | 79.7 | 84.3 | 79.7 | 81.7 | +0.7 | +0.9% | 50,400 |
| 2007/02/15 | 80 | 81.3 | 78.3 | 81 | ±0 | ±0% | 18,900 |
| 2007/02/14 | 81.7 | 81.7 | 80.3 | 81 | -1.3 | -1.6% | 14,100 |
| 2007/02/13 | 80.7 | 82.3 | 80.7 | 82.3 | +0.6 | +0.7% | 21,000 |
| 2007/02/09 | 83.3 | 84 | 81.7 | 81.7 | -3.3 | -3.9% | 27,600 |
| 2007/02/08 | 85 | 85 | 85 | 85 | -0.3 | -0.4% | 300 |
| 2007/02/07 | 86.3 | 86.3 | 84 | 85.3 | +1 | +1.2% | 11,400 |
| 2007/02/06 | 83.3 | 86.7 | 83.3 | 84.3 | ±0 | ±0% | 21,600 |
| 2007/02/05 | 86.7 | 86.7 | 83.3 | 84.3 | -2.4 | -2.8% | 17,400 |
| 2007/02/02 | 86 | 87.7 | 86 | 86.7 | -0.6 | -0.7% | 2,100 |
| 2007/02/01 | 86.3 | 87.3 | 85 | 87.3 | +1 | +1.2% | 24,300 |
| 2007/01/31 | 83.3 | 86.7 | 83.3 | 86.3 | +2.6 | +3.1% | 28,500 |
| 2007/01/30 | 85 | 86.3 | 81.7 | 83.7 | -2 | -2.3% | 43,800 |
| 2007/01/29 | 86.7 | 86.7 | 82 | 85.7 | -2.6 | -2.9% | 51,600 |
| 2007/01/26 | 90.3 | 91.3 | 84 | 88.3 | -0.7 | -0.8% | 314,700 |
4501～
4550
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
