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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,050 | 1,055 | 1,020 | 1,030 | -20 | -1.9% | 7,400 |
| 2011/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 600 |
| 2011/02/22 | 1,059 | 1,059 | 1,046 | 1,055 | +10 | +1% | 1,600 |
| 2011/02/21 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 2,400 |
| 2011/02/18 | 1,059 | 1,059 | 1,042 | 1,045 | ±0 | ±0% | 1,600 |
| 2011/02/17 | 1,059 | 1,059 | 1,045 | 1,045 | -4 | -0.4% | 3,400 |
| 2011/02/16 | 1,057 | 1,058 | 1,048 | 1,049 | -8 | -0.8% | 1,400 |
| 2011/02/15 | 1,056 | 1,057 | 1,050 | 1,057 | +1 | +0.1% | 4,000 |
| 2011/02/14 | 1,050 | 1,056 | 1,050 | 1,056 | +6 | +0.6% | 800 |
| 2011/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | -6 | -0.6% | 1,000 |
| 2011/02/09 | 1,045 | 1,056 | 1,044 | 1,056 | +10 | +1% | 600 |
| 2011/02/08 | 1,046 | 1,047 | 1,046 | 1,046 | ±0 | ±0% | 700 |
| 2011/02/07 | 1,040 | 1,055 | 1,040 | 1,046 | -8 | -0.8% | 1,800 |
| 2011/02/04 | 1,032 | 1,055 | 1,032 | 1,054 | +22 | +2.1% | 900 |
| 2011/02/03 | 1,036 | 1,049 | 1,032 | 1,032 | +2 | +0.2% | 900 |
| 2011/02/02 | 1,089 | 1,089 | 1,030 | 1,030 | -14 | -1.3% | 4,000 |
| 2011/02/01 | 1,045 | 1,045 | 1,038 | 1,044 | -2 | -0.2% | 2,000 |
| 2011/01/31 | 1,050 | 1,050 | 1,046 | 1,046 | -2 | -0.2% | 2,300 |
| 2011/01/28 | 1,050 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 300 |
| 2011/01/27 | 1,050 | 1,050 | 1,049 | 1,049 | -6 | -0.6% | 700 |
| 2011/01/26 | 1,055 | 1,060 | 1,052 | 1,055 | ±0 | ±0% | 800 |
| 2011/01/25 | 1,065 | 1,065 | 1,055 | 1,055 | ±0 | ±0% | 1,900 |
| 2011/01/24 | 1,058 | 1,060 | 1,055 | 1,055 | -5 | -0.5% | 1,900 |
| 2011/01/21 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 700 |
| 2011/01/20 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 200 |
| 2011/01/19 | 1,060 | 1,064 | 1,060 | 1,060 | ±0 | ±0% | 500 |
| 2011/01/18 | 1,060 | 1,060 | 1,059 | 1,060 | +1 | +0.1% | 1,600 |
| 2011/01/17 | 1,060 | 1,060 | 1,059 | 1,059 | +5 | +0.5% | 1,900 |
| 2011/01/14 | 1,045 | 1,054 | 1,045 | 1,054 | +9 | +0.9% | 900 |
| 2011/01/13 | 1,045 | 1,045 | 1,045 | 1,045 | +1 | +0.1% | 200 |
| 2011/01/12 | 1,038 | 1,044 | 1,038 | 1,044 | +8 | +0.8% | 400 |
| 2011/01/11 | 1,038 | 1,038 | 1,035 | 1,036 | +6 | +0.6% | 400 |
| 2011/01/07 | 1,033 | 1,033 | 1,030 | 1,030 | -3 | -0.3% | 600 |
| 2011/01/06 | 1,039 | 1,039 | 1,030 | 1,033 | -6 | -0.6% | 800 |
| 2011/01/05 | 1,032 | 1,039 | 1,031 | 1,039 | +19 | +1.9% | 900 |
| 2011/01/04 | 1,037 | 1,037 | 1,020 | 1,020 | ±0 | ±0% | 1,400 |
| 2010/12/30 | 1,025 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 1,600 |
| 2010/12/29 | 1,000 | 1,021 | 1,000 | 1,021 | +21 | +2.1% | 800 |
| 2010/12/28 | 1,000 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 3,300 |
| 2010/12/27 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 3,300 |
| 2010/12/24 | 1,014 | 1,014 | 1,000 | 1,001 | -1 | -0.1% | 2,800 |
| 2010/12/22 | 1,036 | 1,036 | 1,002 | 1,002 | -4 | -0.4% | 1,900 |
| 2010/12/21 | 1,010 | 1,017 | 1,006 | 1,006 | +1 | +0.1% | 1,500 |
| 2010/12/20 | 1,002 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 2,300 |
| 2010/12/17 | 1,010 | 1,010 | 999 | 1,010 | +10 | +1% | 2,300 |
| 2010/12/16 | 999 | 1,010 | 999 | 1,000 | ±0 | ±0% | 5,300 |
| 2010/12/15 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 4,000 |
| 2010/12/14 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/12/13 | 1,005 | 1,005 | 998 | 1,000 | -2 | -0.2% | 3,900 |
| 2010/12/10 | 1,000 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 1,600 |
3551～
3600
件表示中 / 7025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 | 11,800円 | +2.0% | +88.5% | 0.00% | 48.96倍 | -1.48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 |
| セキチュー | 100,700円 | -4.7% | -11.0% | 1.99% | 15.95倍 | 0.48倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| 交換デキル | 234,000円 | +18.5% | +14.9% | 0.00% | 50.57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 | 151,800円 | +6.4% | +25.0% | 2.17% | 10.43倍 | 1.97倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 一家ＨＤ | 73,000円 | +15.3% | - | 0.00% | 29.29倍 | 6.07倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
