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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 86.3 | 100 | 85.3 | 89 | +4 | +4.7% | 1,945,500 |
| 2007/01/24 | 84.7 | 85.7 | 84.3 | 85 | +0.3 | +0.4% | 17,700 |
| 2007/01/23 | 84.7 | 85.7 | 83.3 | 84.7 | -0.3 | -0.4% | 45,900 |
| 2007/01/22 | 82 | 87.3 | 81.7 | 85 | +3.3 | +4% | 83,700 |
| 2007/01/19 | 80 | 81.7 | 78.3 | 81.7 | +2 | +2.5% | 37,500 |
| 2007/01/18 | 74.7 | 79.7 | 74.7 | 79.7 | +5 | +6.7% | 81,300 |
| 2007/01/17 | 73.7 | 75 | 73.7 | 74.7 | +0.7 | +0.9% | 22,200 |
| 2007/01/16 | 74 | 74.3 | 73.7 | 74 | ±0 | ±0% | 16,800 |
| 2007/01/15 | 73.7 | 75.7 | 73.3 | 74 | -4.3 | -5.5% | 96,300 |
| 2007/01/12 | 76.3 | 78.3 | 76.3 | 78.3 | +0.3 | +0.4% | 7,200 |
| 2007/01/11 | 77 | 78 | 76.3 | 78 | -1.3 | -1.6% | 8,700 |
| 2007/01/10 | 76 | 80 | 76 | 79.3 | ±0 | ±0% | 27,000 |
| 2007/01/09 | 79.7 | 79.7 | 77.3 | 79.3 | +0.3 | +0.4% | 5,700 |
| 2007/01/05 | 77 | 80 | 77 | 79 | +3 | +3.9% | 37,800 |
| 2007/01/04 | 74.7 | 76 | 73 | 76 | +1.3 | +1.7% | 14,700 |
| 2006/12/29 | 72.7 | 74.7 | 72.7 | 74.7 | +1.7 | +2.3% | 5,700 |
| 2006/12/28 | 74.7 | 74.7 | 73 | 73 | -0.7 | -0.9% | 24,900 |
| 2006/12/27 | 71.7 | 74.7 | 71.7 | 73.7 | +2.4 | +3.4% | 14,700 |
| 2006/12/26 | 71.7 | 73.3 | 71 | 71.3 | ±0 | ±0% | 28,200 |
| 2006/12/25 | 72.7 | 73 | 70.7 | 71.3 | -2 | -2.7% | 45,600 |
| 2006/12/22 | 75 | 75.7 | 72.3 | 73.3 | -3.4 | -4.4% | 53,100 |
| 2006/12/21 | 77 | 77.3 | 74.3 | 76.7 | ±0 | ±0% | 75,600 |
| 2006/12/20 | 76.7 | 83.3 | 75.3 | 76.7 | -4.3 | -5.3% | 78,900 |
| 2006/12/19 | 84.7 | 84.7 | 77 | 81 | -0.3 | -0.4% | 86,100 |
| 2006/12/18 | 85 | 88.3 | 81 | 81.3 | -2 | -2.4% | 46,800 |
| 2006/12/15 | 83 | 83.3 | 79.3 | 83.3 | +0.6 | +0.7% | 18,600 |
| 2006/12/14 | 81.3 | 83 | 81 | 82.7 | +1.4 | +1.7% | 52,200 |
| 2006/12/13 | 79 | 84 | 79 | 81.3 | +1.3 | +1.6% | 15,300 |
| 2006/12/12 | 82.7 | 86.7 | 80 | 80 | -4.3 | -5.1% | 102,600 |
| 2006/12/11 | 86.7 | 87.7 | 84.3 | 84.3 | -2 | -2.3% | 23,700 |
| 2006/12/08 | 84.3 | 89.7 | 84 | 86.3 | +4 | +4.9% | 68,100 |
| 2006/12/07 | 82.7 | 83.3 | 81.7 | 82.3 | -2.7 | -3.2% | 33,900 |
| 2006/12/06 | 81 | 85 | 78.3 | 85 | +3 | +3.7% | 64,800 |
| 2006/12/05 | 81.7 | 84 | 80 | 82 | -3 | -3.5% | 123,000 |
| 2006/12/04 | 75.3 | 85 | 75.3 | 85 | +8.3 | +10.8% | 112,200 |
| 2006/12/01 | 74.7 | 76.7 | 74.7 | 76.7 | +1 | +1.3% | 54,600 |
| 2006/11/30 | 75 | 75.7 | 73.3 | 75.7 | +0.7 | +0.9% | 51,000 |
| 2006/11/29 | 74 | 75 | 73.7 | 75 | +1.3 | +1.8% | 72,000 |
| 2006/11/28 | 72.3 | 75 | 72 | 73.7 | -1 | -1.3% | 69,600 |
| 2006/11/27 | 73 | 75 | 71 | 74.7 | +5 | +7.2% | 59,700 |
| 2006/11/24 | 68.7 | 71.3 | 67 | 69.7 | -0.3 | -0.4% | 41,700 |
| 2006/11/22 | 69.7 | 72 | 67.3 | 70 | +2 | +2.9% | 56,700 |
| 2006/11/21 | 67.7 | 71.7 | 66.7 | 68 | +0.3 | +0.4% | 82,500 |
| 2006/11/20 | 69 | 71 | 62.7 | 67.7 | -6.3 | -8.5% | 161,400 |
| 2006/11/17 | 79 | 79 | 69.7 | 74 | -3.3 | -4.3% | 196,500 |
| 2006/11/16 | 76.7 | 79.3 | 76.3 | 77.3 | -2.4 | -3% | 116,400 |
| 2006/11/15 | 83.3 | 83.3 | 76.7 | 79.7 | -3 | -3.6% | 138,900 |
| 2006/11/14 | 85 | 86 | 82 | 82.7 | -4.6 | -5.3% | 69,900 |
| 2006/11/13 | 91.7 | 91.7 | 85 | 87.3 | +5.6 | +6.9% | 309,600 |
| 2006/11/10 | 90 | 90 | 80.3 | 81.7 | -6.6 | -7.5% | 376,500 |
4551～
4600
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
