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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,080 | 1,080 | 1,066 | 1,075 | -7 | -0.6% | 58,600 |
| 2017/01/23 | 1,088 | 1,089 | 1,078 | 1,082 | ±0 | ±0% | 50,200 |
| 2017/01/20 | 1,090 | 1,093 | 1,079 | 1,082 | -16 | -1.5% | 43,600 |
| 2017/01/19 | 1,089 | 1,113 | 1,089 | 1,098 | +16 | +1.5% | 87,700 |
| 2017/01/18 | 1,070 | 1,087 | 1,064 | 1,082 | +1 | +0.1% | 115,000 |
| 2017/01/17 | 1,080 | 1,095 | 1,053 | 1,081 | -8 | -0.7% | 166,000 |
| 2017/01/16 | 1,110 | 1,112 | 1,088 | 1,089 | -31 | -2.8% | 107,000 |
| 2017/01/13 | 1,103 | 1,124 | 1,102 | 1,120 | ±0 | ±0% | 98,800 |
| 2017/01/12 | 1,103 | 1,135 | 1,092 | 1,120 | +17 | +1.5% | 217,100 |
| 2017/01/11 | 1,082 | 1,110 | 1,081 | 1,103 | +13 | +1.2% | 134,400 |
| 2017/01/10 | 1,100 | 1,100 | 1,084 | 1,090 | -10 | -0.9% | 108,900 |
| 2017/01/06 | 1,069 | 1,108 | 1,069 | 1,100 | +34 | +3.2% | 160,100 |
| 2017/01/05 | 1,060 | 1,090 | 1,059 | 1,066 | +6 | +0.6% | 165,700 |
| 2017/01/04 | 1,041 | 1,060 | 1,029 | 1,060 | +23 | +2.2% | 170,700 |
| 2016/12/30 | 1,018 | 1,044 | 1,018 | 1,037 | +12 | +1.2% | 153,300 |
| 2016/12/29 | 1,015 | 1,026 | 1,000 | 1,025 | +12 | +1.2% | 212,000 |
| 2016/12/28 | 996 | 1,015 | 996 | 1,013 | +18 | +1.8% | 142,400 |
| 2016/12/27 | 994 | 1,000 | 987 | 995 | +1 | +0.1% | 107,100 |
| 2016/12/26 | 986 | 998 | 983 | 994 | +17 | +1.7% | 99,600 |
| 2016/12/22 | 961 | 980 | 961 | 977 | +3 | +0.3% | 83,200 |
| 2016/12/21 | 967 | 975 | 961 | 974 | +13 | +1.4% | 65,000 |
| 2016/12/20 | 954 | 969 | 952 | 961 | +11 | +1.2% | 98,500 |
| 2016/12/19 | 940 | 965 | 939 | 950 | +10 | +1.1% | 121,200 |
| 2016/12/16 | 952 | 954 | 940 | 940 | -14 | -1.5% | 83,900 |
| 2016/12/15 | 957 | 959 | 950 | 954 | -3 | -0.3% | 71,500 |
| 2016/12/14 | 963 | 965 | 952 | 957 | -7 | -0.7% | 91,100 |
| 2016/12/13 | 947 | 971 | 940 | 964 | +12 | +1.3% | 156,300 |
| 2016/12/12 | 965 | 977 | 950 | 952 | -24 | -2.5% | 178,400 |
| 2016/12/09 | 981 | 997 | 955 | 976 | -17 | -1.7% | 208,900 |
| 2016/12/08 | 1,009 | 1,009 | 986 | 993 | -19 | -1.9% | 157,300 |
| 2016/12/07 | 995 | 1,012 | 990 | 1,012 | +23 | +2.3% | 192,100 |
| 2016/12/06 | 986 | 989 | 974 | 989 | +14 | +1.4% | 172,700 |
| 2016/12/05 | 995 | 1,030 | 969 | 975 | +70 | +7.7% | 558,200 |
| 2016/12/02 | 907 | 910 | 905 | 905 | -2 | -0.2% | 20,000 |
| 2016/12/01 | 909 | 910 | 907 | 907 | -1 | -0.1% | 16,000 |
| 2016/11/30 | 908 | 910 | 904 | 908 | ±0 | ±0% | 26,200 |
| 2016/11/29 | 908 | 910 | 906 | 908 | ±0 | ±0% | 19,700 |
| 2016/11/28 | 905 | 908 | 904 | 908 | +4 | +0.4% | 25,900 |
| 2016/11/25 | 907 | 908 | 903 | 904 | -3 | -0.3% | 28,000 |
| 2016/11/24 | 905 | 907 | 904 | 907 | +2 | +0.2% | 24,800 |
| 2016/11/22 | 905 | 905 | 902 | 905 | +1 | +0.1% | 16,200 |
| 2016/11/21 | 901 | 905 | 901 | 904 | +5 | +0.6% | 22,900 |
| 2016/11/18 | 900 | 900 | 899 | 899 | ±0 | ±0% | 16,400 |
| 2016/11/17 | 897 | 900 | 897 | 899 | +2 | +0.2% | 16,800 |
| 2016/11/16 | 895 | 898 | 895 | 897 | +3 | +0.3% | 21,200 |
| 2016/11/15 | 895 | 897 | 893 | 894 | -1 | -0.1% | 17,100 |
| 2016/11/14 | 893 | 896 | 891 | 895 | +3 | +0.3% | 25,300 |
| 2016/11/11 | 891 | 893 | 890 | 892 | +1 | +0.1% | 16,800 |
| 2016/11/10 | 891 | 893 | 887 | 891 | +11 | +1.3% | 28,400 |
| 2016/11/09 | 890 | 892 | 877 | 880 | -8 | -0.9% | 80,800 |
2101～
2150
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
