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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,111 | 1,122 | 1,110 | 1,110 | -5 | -0.4% | 32,900 |
| 2017/04/04 | 1,116 | 1,137 | 1,110 | 1,115 | -5 | -0.4% | 67,500 |
| 2017/04/03 | 1,109 | 1,130 | 1,108 | 1,120 | +9 | +0.8% | 55,700 |
| 2017/03/31 | 1,130 | 1,132 | 1,111 | 1,111 | -21 | -1.9% | 78,500 |
| 2017/03/30 | 1,131 | 1,149 | 1,130 | 1,132 | +1 | +0.1% | 60,200 |
| 2017/03/29 | 1,141 | 1,149 | 1,126 | 1,131 | -45 | -3.8% | 198,300 |
| 2017/03/28 | 1,185 | 1,186 | 1,165 | 1,176 | -10 | -0.8% | 257,600 |
| 2017/03/27 | 1,200 | 1,212 | 1,184 | 1,186 | -12 | -1% | 174,800 |
| 2017/03/24 | 1,192 | 1,200 | 1,192 | 1,198 | +6 | +0.5% | 95,100 |
| 2017/03/23 | 1,191 | 1,196 | 1,191 | 1,192 | -1 | -0.1% | 47,500 |
| 2017/03/22 | 1,198 | 1,199 | 1,191 | 1,193 | -4 | -0.3% | 64,800 |
| 2017/03/21 | 1,197 | 1,200 | 1,194 | 1,197 | +4 | +0.3% | 72,400 |
| 2017/03/17 | 1,191 | 1,198 | 1,188 | 1,193 | +2 | +0.2% | 48,500 |
| 2017/03/16 | 1,189 | 1,194 | 1,184 | 1,191 | +2 | +0.2% | 71,300 |
| 2017/03/15 | 1,192 | 1,193 | 1,187 | 1,189 | ±0 | ±0% | 54,000 |
| 2017/03/14 | 1,182 | 1,191 | 1,181 | 1,189 | +8 | +0.7% | 69,500 |
| 2017/03/13 | 1,178 | 1,190 | 1,178 | 1,181 | +4 | +0.3% | 59,800 |
| 2017/03/10 | 1,171 | 1,182 | 1,171 | 1,177 | +2 | +0.2% | 54,600 |
| 2017/03/09 | 1,172 | 1,175 | 1,168 | 1,175 | +5 | +0.4% | 40,000 |
| 2017/03/08 | 1,185 | 1,185 | 1,167 | 1,170 | -11 | -0.9% | 75,000 |
| 2017/03/07 | 1,185 | 1,186 | 1,176 | 1,181 | ±0 | ±0% | 52,200 |
| 2017/03/06 | 1,194 | 1,196 | 1,178 | 1,181 | -12 | -1% | 94,200 |
| 2017/03/03 | 1,186 | 1,195 | 1,184 | 1,193 | +7 | +0.6% | 58,300 |
| 2017/03/02 | 1,174 | 1,187 | 1,173 | 1,186 | +15 | +1.3% | 53,700 |
| 2017/03/01 | 1,180 | 1,181 | 1,165 | 1,171 | -7 | -0.6% | 68,300 |
| 2017/02/28 | 1,185 | 1,185 | 1,177 | 1,178 | -6 | -0.5% | 61,400 |
| 2017/02/27 | 1,191 | 1,191 | 1,181 | 1,184 | -2 | -0.2% | 64,500 |
| 2017/02/24 | 1,179 | 1,197 | 1,177 | 1,186 | +8 | +0.7% | 84,400 |
| 2017/02/23 | 1,170 | 1,178 | 1,169 | 1,178 | +9 | +0.8% | 68,800 |
| 2017/02/22 | 1,164 | 1,173 | 1,160 | 1,169 | +4 | +0.3% | 83,000 |
| 2017/02/21 | 1,160 | 1,166 | 1,153 | 1,165 | +8 | +0.7% | 84,700 |
| 2017/02/20 | 1,168 | 1,175 | 1,152 | 1,157 | -11 | -0.9% | 87,900 |
| 2017/02/17 | 1,177 | 1,182 | 1,167 | 1,168 | -5 | -0.4% | 102,600 |
| 2017/02/16 | 1,168 | 1,175 | 1,163 | 1,173 | +7 | +0.6% | 69,700 |
| 2017/02/15 | 1,159 | 1,170 | 1,154 | 1,166 | +7 | +0.6% | 92,700 |
| 2017/02/14 | 1,150 | 1,167 | 1,147 | 1,159 | +9 | +0.8% | 119,700 |
| 2017/02/13 | 1,119 | 1,150 | 1,115 | 1,150 | +41 | +3.7% | 126,000 |
| 2017/02/10 | 1,115 | 1,135 | 1,107 | 1,109 | -6 | -0.5% | 123,100 |
| 2017/02/09 | 1,107 | 1,120 | 1,102 | 1,115 | +5 | +0.5% | 63,400 |
| 2017/02/08 | 1,097 | 1,118 | 1,092 | 1,110 | +13 | +1.2% | 85,000 |
| 2017/02/07 | 1,094 | 1,105 | 1,087 | 1,097 | +4 | +0.4% | 61,100 |
| 2017/02/06 | 1,100 | 1,101 | 1,086 | 1,093 | +5 | +0.5% | 65,600 |
| 2017/02/03 | 1,082 | 1,100 | 1,082 | 1,088 | -2 | -0.2% | 56,700 |
| 2017/02/02 | 1,109 | 1,109 | 1,086 | 1,090 | -22 | -2% | 96,400 |
| 2017/02/01 | 1,091 | 1,127 | 1,091 | 1,112 | +2 | +0.2% | 254,200 |
| 2017/01/31 | 1,053 | 1,126 | 1,053 | 1,110 | +61 | +5.8% | 697,000 |
| 2017/01/30 | 1,052 | 1,063 | 1,025 | 1,049 | -14 | -1.3% | 544,600 |
| 2017/01/27 | 1,056 | 1,078 | 1,056 | 1,063 | +5 | +0.5% | 121,500 |
| 2017/01/26 | 1,077 | 1,082 | 1,053 | 1,058 | -12 | -1.1% | 160,200 |
| 2017/01/25 | 1,076 | 1,083 | 1,070 | 1,070 | -5 | -0.5% | 61,400 |
2051～
2100
件表示中 / 7024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 | 233,200円 | +18.5% | +14.9% | 0.00% | 50.40倍 | 3.29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 |
| ヤマノＨＤ | 14,800円 | +3.1% | +90.7% | 1.01% | 16.12倍 | 3.89倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| グローバルス | 151,200円 | +6.4% | +25.0% | 2.18% | 10.39倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
