ヴィア・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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 113 | 114 | 112 | 113 | +1 | +0.9% | 66,100 |
| 2025/06/13 | 114 | 115 | 112 | 112 | -1 | -0.9% | 99,600 |
| 2025/06/12 | 113 | 115 | 112 | 113 | ±0 | ±0% | 192,600 |
| 2025/06/11 | 115 | 134 | 112 | 113 | ±0 | ±0% | 4,090,000 |
| 2025/06/10 | 111 | 113 | 111 | 113 | +2 | +1.8% | 53,400 |
| 2025/06/09 | 112 | 112 | 111 | 111 | ±0 | ±0% | 86,900 |
| 2025/06/06 | 112 | 112 | 111 | 111 | ±0 | ±0% | 21,800 |
| 2025/06/05 | 110 | 111 | 110 | 111 | +1 | +0.9% | 31,100 |
| 2025/06/04 | 111 | 111 | 110 | 110 | ±0 | ±0% | 15,800 |
| 2025/06/03 | 111 | 111 | 110 | 110 | ±0 | ±0% | 25,700 |
| 2025/06/02 | 111 | 111 | 110 | 110 | +1 | +0.9% | 48,000 |
| 2025/05/30 | 111 | 111 | 109 | 109 | ±0 | ±0% | 42,700 |
| 2025/05/29 | 109 | 112 | 109 | 109 | ±0 | ±0% | 170,100 |
| 2025/05/28 | 108 | 111 | 108 | 109 | +1 | +0.9% | 169,100 |
| 2025/05/27 | 108 | 109 | 107 | 108 | +1 | +0.9% | 42,200 |
| 2025/05/26 | 107 | 108 | 107 | 107 | ±0 | ±0% | 67,400 |
| 2025/05/23 | 109 | 109 | 107 | 107 | -2 | -1.8% | 89,600 |
| 2025/05/22 | 110 | 110 | 107 | 109 | ±0 | ±0% | 174,600 |
| 2025/05/21 | 107 | 111 | 107 | 109 | +3 | +2.8% | 201,300 |
| 2025/05/20 | 107 | 108 | 106 | 106 | ±0 | ±0% | 106,000 |
| 2025/05/19 | 107 | 108 | 106 | 106 | ±0 | ±0% | 64,900 |
| 2025/05/16 | 106 | 107 | 105 | 106 | +1 | +1% | 94,200 |
| 2025/05/15 | 107 | 107 | 105 | 105 | -1 | -0.9% | 94,700 |
| 2025/05/14 | 108 | 109 | 106 | 106 | -4 | -3.6% | 340,600 |
| 2025/05/13 | 112 | 112 | 109 | 110 | -2 | -1.8% | 190,200 |
| 2025/05/12 | 111 | 112 | 110 | 112 | +2 | +1.8% | 156,200 |
| 2025/05/09 | 108 | 110 | 108 | 110 | +2 | +1.9% | 72,500 |
| 2025/05/08 | 108 | 109 | 107 | 108 | ±0 | ±0% | 206,800 |
| 2025/05/07 | 109 | 110 | 108 | 108 | ±0 | ±0% | 247,200 |
| 2025/05/02 | 110 | 110 | 108 | 108 | -2 | -1.8% | 240,300 |
| 2025/05/01 | 109 | 110 | 109 | 110 | +2 | +1.9% | 84,400 |
| 2025/04/30 | 110 | 117 | 107 | 108 | ±0 | ±0% | 4,157,200 |
| 2025/04/28 | 110 | 115 | 107 | 108 | -2 | -1.8% | 1,903,300 |
| 2025/04/25 | 111 | 111 | 109 | 110 | +1 | +0.9% | 68,200 |
| 2025/04/24 | 112 | 119 | 109 | 109 | -2 | -1.8% | 1,372,700 |
| 2025/04/23 | 111 | 115 | 107 | 111 | +1 | +0.9% | 1,305,300 |
| 2025/04/22 | 110 | 110 | 108 | 110 | ±0 | ±0% | 121,500 |
| 2025/04/21 | 110 | 115 | 107 | 110 | +2 | +1.9% | 1,915,700 |
| 2025/04/18 | 108 | 110 | 107 | 108 | +1 | +0.9% | 117,400 |
| 2025/04/17 | 108 | 108 | 106 | 107 | ±0 | ±0% | 132,800 |
| 2025/04/16 | 108 | 110 | 107 | 107 | -3 | -2.7% | 103,800 |
| 2025/04/15 | 108 | 120 | 104 | 110 | +2 | +1.9% | 1,275,100 |
| 2025/04/14 | 111 | 111 | 107 | 108 | -2 | -1.8% | 146,500 |
| 2025/04/11 | 106 | 110 | 106 | 110 | +1 | +0.9% | 81,800 |
| 2025/04/10 | 110 | 111 | 108 | 109 | +5 | +4.8% | 121,700 |
| 2025/04/09 | 105 | 105 | 100 | 104 | -3 | -2.8% | 219,300 |
| 2025/04/08 | 104 | 107 | 101 | 107 | +9 | +9.2% | 358,700 |
| 2025/04/07 | 99 | 100 | 95 | 98 | -6 | -5.8% | 563,200 |
| 2025/04/04 | 107 | 109 | 101 | 104 | -5 | -4.6% | 531,200 |
| 2025/04/03 | 110 | 113 | 106 | 109 | -3 | -2.7% | 438,000 |
1～
50
件表示中 / 6975件
類似銘柄と比較する
現在ご覧いただいている「ヴィアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィアＨＤ | 11,300円 | +2.0% | +88.5% | 0.00% | 46.88倍 | -1.41倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 交換デキル | 227,000円 | +18.5% | +14.9% | 0.00% | 49.05倍 | 3.21倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| アスモ | 34,700円 | +0.1% | +21.4% | 2.88% | 19.47倍 | 0.71倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 井筒屋 | 44,100円 | +1.1% | -5.5% | 1.36% | 7.09倍 | 0.41倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 118,300円 | -13.0% | -35.3% | 3.38% | 19.96倍 | 0.80倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
市場注目の銘柄
チャート関連のコラム
