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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 93 | 95 | 92 | 94 | +1 | +1.1% | 168,100 |
| 2023/03/14 | 94 | 94 | 93 | 93 | -1 | -1.1% | 68,400 |
| 2023/03/13 | 95 | 96 | 93 | 94 | -2 | -2.1% | 288,000 |
| 2023/03/10 | 97 | 97 | 95 | 96 | ±0 | ±0% | 106,300 |
| 2023/03/09 | 95 | 97 | 95 | 96 | ±0 | ±0% | 74,800 |
| 2023/03/08 | 95 | 96 | 95 | 96 | ±0 | ±0% | 44,500 |
| 2023/03/07 | 95 | 96 | 94 | 96 | ±0 | ±0% | 144,300 |
| 2023/03/06 | 96 | 96 | 95 | 96 | ±0 | ±0% | 71,300 |
| 2023/03/03 | 95 | 96 | 95 | 96 | ±0 | ±0% | 63,500 |
| 2023/03/02 | 96 | 97 | 95 | 96 | -1 | -1% | 102,700 |
| 2023/03/01 | 97 | 97 | 96 | 97 | ±0 | ±0% | 67,300 |
| 2023/02/28 | 96 | 97 | 96 | 97 | ±0 | ±0% | 53,800 |
| 2023/02/27 | 97 | 97 | 96 | 97 | ±0 | ±0% | 65,200 |
| 2023/02/24 | 97 | 97 | 96 | 97 | +1 | +1% | 71,800 |
| 2023/02/22 | 97 | 98 | 96 | 96 | -1 | -1% | 94,500 |
| 2023/02/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 94,600 |
| 2023/02/20 | 95 | 97 | 95 | 97 | +2 | +2.1% | 57,600 |
| 2023/02/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 86,400 |
| 2023/02/16 | 94 | 96 | 94 | 95 | +1 | +1.1% | 129,200 |
| 2023/02/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 128,000 |
| 2023/02/14 | 95 | 96 | 94 | 95 | ±0 | ±0% | 92,100 |
| 2023/02/13 | 96 | 97 | 95 | 95 | -1 | -1% | 102,100 |
| 2023/02/10 | 96 | 96 | 95 | 96 | -1 | -1% | 97,200 |
| 2023/02/09 | 96 | 97 | 94 | 97 | +1 | +1% | 205,900 |
| 2023/02/08 | 98 | 98 | 96 | 96 | -2 | -2% | 179,700 |
| 2023/02/07 | 98 | 99 | 97 | 98 | ±0 | ±0% | 53,500 |
| 2023/02/06 | 99 | 100 | 97 | 98 | -1 | -1% | 193,500 |
| 2023/02/03 | 97 | 99 | 97 | 99 | +2 | +2.1% | 87,300 |
| 2023/02/02 | 99 | 101 | 97 | 97 | -2 | -2% | 196,500 |
| 2023/02/01 | 99 | 99 | 98 | 99 | ±0 | ±0% | 51,700 |
| 2023/01/31 | 98 | 99 | 96 | 99 | +2 | +2.1% | 95,300 |
| 2023/01/30 | 99 | 100 | 96 | 97 | -3 | -3% | 352,600 |
| 2023/01/27 | 100 | 100 | 98 | 100 | +1 | +1% | 115,500 |
| 2023/01/26 | 101 | 103 | 99 | 99 | -3 | -2.9% | 159,500 |
| 2023/01/25 | 101 | 102 | 100 | 102 | ±0 | ±0% | 131,800 |
| 2023/01/24 | 101 | 102 | 99 | 102 | +1 | +1% | 269,800 |
| 2023/01/23 | 103 | 103 | 99 | 101 | +2 | +2% | 222,200 |
| 2023/01/20 | 96 | 103 | 96 | 99 | +2 | +2.1% | 394,800 |
| 2023/01/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 40,500 |
| 2023/01/18 | 97 | 98 | 95 | 97 | ±0 | ±0% | 90,800 |
| 2023/01/17 | 96 | 97 | 96 | 97 | ±0 | ±0% | 70,200 |
| 2023/01/16 | 97 | 97 | 96 | 97 | ±0 | ±0% | 62,300 |
| 2023/01/13 | 97 | 98 | 96 | 97 | -1 | -1% | 81,300 |
| 2023/01/12 | 99 | 99 | 97 | 98 | -1 | -1% | 90,500 |
| 2023/01/11 | 99 | 100 | 98 | 99 | -1 | -1% | 65,400 |
| 2023/01/10 | 100 | 100 | 99 | 100 | +1 | +1% | 48,000 |
| 2023/01/06 | 99 | 101 | 99 | 99 | +1 | +1% | 96,700 |
| 2023/01/05 | 102 | 102 | 98 | 98 | -2 | -2% | 154,800 |
| 2023/01/04 | 99 | 102 | 97 | 100 | +1 | +1% | 188,200 |
| 2022/12/30 | 98 | 100 | 96 | 99 | +1 | +1% | 166,100 |
551～
600
件表示中 / 6974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 | 11,200円 | +2.0% | +88.5% | 0.00% | 46.47倍 | -1.40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 | 224,900円 | +18.5% | +14.9% | 0.00% | 48.60倍 | 3.18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 | 34,800円 | +0.1% | +21.4% | 2.87% | 19.53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 |
| クラダシ | 46,500円 | - | - | 0.00% | 363.28倍 | 5.31倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
| 井筒屋 | 44,000円 | +1.1% | -5.5% | 1.36% | 7.07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 |
市場注目の銘柄
チャート関連のコラム
