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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 84 | 85 | 84 | 84 | ±0 | ±0% | 60,700 |
| 2023/07/14 | 84 | 85 | 84 | 84 | ±0 | ±0% | 51,200 |
| 2023/07/13 | 84 | 85 | 84 | 84 | ±0 | ±0% | 60,600 |
| 2023/07/12 | 84 | 86 | 84 | 84 | ±0 | ±0% | 127,100 |
| 2023/07/11 | 86 | 87 | 84 | 84 | ±0 | ±0% | 243,700 |
| 2023/07/10 | 85 | 86 | 84 | 84 | -1 | -1.2% | 95,000 |
| 2023/07/07 | 86 | 86 | 85 | 85 | ±0 | ±0% | 65,200 |
| 2023/07/06 | 86 | 86 | 85 | 85 | -1 | -1.2% | 59,100 |
| 2023/07/05 | 84 | 86 | 84 | 86 | +2 | +2.4% | 160,600 |
| 2023/07/04 | 84 | 85 | 84 | 84 | ±0 | ±0% | 107,400 |
| 2023/07/03 | 85 | 85 | 84 | 84 | ±0 | ±0% | 45,900 |
| 2023/06/30 | 85 | 85 | 84 | 84 | -1 | -1.2% | 63,100 |
| 2023/06/29 | 84 | 85 | 84 | 85 | +1 | +1.2% | 49,900 |
| 2023/06/28 | 83 | 84 | 83 | 84 | +1 | +1.2% | 43,300 |
| 2023/06/27 | 84 | 85 | 83 | 83 | -1 | -1.2% | 95,700 |
| 2023/06/26 | 84 | 85 | 84 | 84 | ±0 | ±0% | 59,600 |
| 2023/06/23 | 85 | 85 | 83 | 84 | -1 | -1.2% | 98,500 |
| 2023/06/22 | 85 | 86 | 84 | 85 | ±0 | ±0% | 78,600 |
| 2023/06/21 | 84 | 87 | 84 | 85 | +1 | +1.2% | 405,800 |
| 2023/06/20 | 82 | 84 | 81 | 84 | +2 | +2.4% | 220,900 |
| 2023/06/19 | 82 | 82 | 81 | 82 | +1 | +1.2% | 102,500 |
| 2023/06/16 | 83 | 84 | 81 | 81 | -2 | -2.4% | 173,200 |
| 2023/06/15 | 84 | 85 | 83 | 83 | -1 | -1.2% | 147,700 |
| 2023/06/14 | 85 | 86 | 84 | 84 | -1 | -1.2% | 244,400 |
| 2023/06/13 | 86 | 87 | 85 | 85 | -1 | -1.2% | 151,500 |
| 2023/06/12 | 87 | 88 | 86 | 86 | -1 | -1.1% | 181,300 |
| 2023/06/09 | 87 | 88 | 87 | 87 | -1 | -1.1% | 95,800 |
| 2023/06/08 | 87 | 88 | 87 | 88 | ±0 | ±0% | 114,300 |
| 2023/06/07 | 88 | 89 | 86 | 88 | ±0 | ±0% | 313,100 |
| 2023/06/06 | 88 | 89 | 88 | 88 | ±0 | ±0% | 47,900 |
| 2023/06/05 | 89 | 89 | 88 | 88 | ±0 | ±0% | 106,800 |
| 2023/06/02 | 90 | 90 | 88 | 88 | -2 | -2.2% | 138,000 |
| 2023/06/01 | 89 | 90 | 89 | 90 | +1 | +1.1% | 49,900 |
| 2023/05/31 | 89 | 90 | 89 | 89 | ±0 | ±0% | 90,500 |
| 2023/05/30 | 91 | 91 | 89 | 89 | -1 | -1.1% | 325,300 |
| 2023/05/29 | 91 | 92 | 90 | 90 | -2 | -2.2% | 72,100 |
| 2023/05/26 | 91 | 92 | 90 | 92 | +2 | +2.2% | 176,800 |
| 2023/05/25 | 90 | 91 | 90 | 90 | ±0 | ±0% | 48,300 |
| 2023/05/24 | 91 | 91 | 90 | 90 | -1 | -1.1% | 49,700 |
| 2023/05/23 | 90 | 92 | 90 | 91 | ±0 | ±0% | 118,200 |
| 2023/05/22 | 91 | 91 | 90 | 91 | +1 | +1.1% | 61,900 |
| 2023/05/19 | 90 | 91 | 90 | 90 | ±0 | ±0% | 45,100 |
| 2023/05/18 | 91 | 92 | 90 | 90 | ±0 | ±0% | 121,300 |
| 2023/05/17 | 91 | 91 | 90 | 90 | -2 | -2.2% | 91,600 |
| 2023/05/16 | 92 | 92 | 91 | 92 | ±0 | ±0% | 98,100 |
| 2023/05/15 | 92 | 92 | 91 | 92 | +1 | +1.1% | 89,700 |
| 2023/05/12 | 90 | 91 | 90 | 91 | +1 | +1.1% | 89,400 |
| 2023/05/11 | 90 | 91 | 90 | 90 | ±0 | ±0% | 109,500 |
| 2023/05/10 | 90 | 91 | 90 | 90 | ±0 | ±0% | 107,300 |
| 2023/05/09 | 90 | 91 | 90 | 90 | ±0 | ±0% | 75,000 |
501～
550
件表示中 / 7008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 | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 234,500円 | +18.5% | +14.9% | 0.00% | 50.68倍 | 3.31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 |
| グローバルス | 150,200円 | +6.4% | +25.0% | 2.20% | 10.32倍 | 1.95倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 三洋堂ＨＤ | 68,900円 | -0.6% | -64.3% | 0.00% | 41.81倍 | 1.78倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
