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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,060 | 1,060 | 1,057 | 1,060 | ±0 | ±0% | 10,500 |
| 2010/09/24 | 1,060 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 3,500 |
| 2010/09/22 | 1,060 | 1,060 | 1,058 | 1,060 | ±0 | ±0% | 1,900 |
| 2010/09/21 | 1,059 | 1,060 | 1,055 | 1,060 | +3 | +0.3% | 2,100 |
| 2010/09/17 | 1,057 | 1,060 | 1,057 | 1,057 | -3 | -0.3% | 1,600 |
| 2010/09/16 | 1,060 | 1,060 | 1,056 | 1,060 | ±0 | ±0% | 1,200 |
| 2010/09/15 | 1,060 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 2,600 |
| 2010/09/14 | 1,069 | 1,069 | 1,054 | 1,060 | -10 | -0.9% | 1,800 |
| 2010/09/13 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 1,300 |
| 2010/09/10 | 1,060 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 4,900 |
| 2010/09/09 | 1,065 | 1,065 | 1,060 | 1,060 | -15 | -1.4% | 5,900 |
| 2010/09/08 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 800 |
| 2010/09/07 | 1,070 | 1,076 | 1,070 | 1,070 | ±0 | ±0% | 1,200 |
| 2010/09/06 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,600 |
| 2010/09/03 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 400 |
| 2010/09/02 | 1,070 | 1,070 | 1,065 | 1,070 | ±0 | ±0% | 2,600 |
| 2010/09/01 | 1,070 | 1,070 | 1,065 | 1,070 | +10 | +0.9% | 400 |
| 2010/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | -5 | -0.5% | 2,400 |
| 2010/08/30 | 1,070 | 1,070 | 1,058 | 1,065 | -4 | -0.4% | 1,600 |
| 2010/08/27 | 1,069 | 1,069 | 1,069 | 1,069 | -1 | -0.1% | 100 |
| 2010/08/26 | 1,070 | 1,070 | 1,060 | 1,070 | +12 | +1.1% | 500 |
| 2010/08/25 | 1,070 | 1,070 | 1,058 | 1,058 | -12 | -1.1% | 1,200 |
| 2010/08/24 | 1,061 | 1,070 | 1,060 | 1,070 | +9 | +0.8% | 1,200 |
| 2010/08/23 | 1,069 | 1,069 | 1,060 | 1,061 | -8 | -0.7% | 1,100 |
| 2010/08/20 | 1,064 | 1,069 | 1,064 | 1,069 | +6 | +0.6% | 700 |
| 2010/08/19 | 1,063 | 1,063 | 1,063 | 1,063 | -1 | -0.1% | 100 |
| 2010/08/18 | 1,060 | 1,064 | 1,060 | 1,064 | +4 | +0.4% | 800 |
| 2010/08/17 | 1,060 | 1,060 | 1,060 | 1,060 | +5 | +0.5% | 100 |
| 2010/08/16 | 1,060 | 1,060 | 1,055 | 1,055 | -5 | -0.5% | 2,800 |
| 2010/08/13 | 1,062 | 1,062 | 1,052 | 1,060 | +7 | +0.7% | 400 |
| 2010/08/12 | 1,055 | 1,055 | 1,051 | 1,053 | -2 | -0.2% | 1,900 |
| 2010/08/11 | 1,060 | 1,064 | 1,055 | 1,055 | -5 | -0.5% | 2,100 |
| 2010/08/10 | 1,063 | 1,064 | 1,060 | 1,060 | ±0 | ±0% | 900 |
| 2010/08/09 | 1,050 | 1,063 | 1,050 | 1,060 | +10 | +1% | 1,700 |
| 2010/08/06 | 1,053 | 1,053 | 1,050 | 1,050 | -2 | -0.2% | 1,700 |
| 2010/08/05 | 1,059 | 1,059 | 1,052 | 1,052 | -8 | -0.8% | 400 |
| 2010/08/04 | 1,060 | 1,060 | 1,060 | 1,060 | +9 | +0.9% | 200 |
| 2010/08/03 | 1,055 | 1,055 | 1,051 | 1,051 | -9 | -0.8% | 1,300 |
| 2010/08/02 | 1,067 | 1,067 | 1,060 | 1,060 | ±0 | ±0% | 2,200 |
| 2010/07/30 | 1,060 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 2,200 |
| 2010/07/29 | 1,065 | 1,065 | 1,065 | 1,065 | -4 | -0.4% | 200 |
| 2010/07/28 | 1,070 | 1,070 | 1,069 | 1,069 | +16 | +1.5% | 1,500 |
| 2010/07/27 | 1,053 | 1,053 | 1,053 | 1,053 | -7 | -0.7% | 100 |
| 2010/07/26 | 1,051 | 1,060 | 1,051 | 1,060 | +5 | +0.5% | 2,000 |
| 2010/07/23 | 1,070 | 1,070 | 1,055 | 1,055 | -15 | -1.4% | 1,200 |
| 2010/07/22 | 1,070 | 1,070 | 1,070 | 1,070 | +14 | +1.3% | 100 |
| 2010/07/21 | 1,070 | 1,070 | 1,056 | 1,056 | +4 | +0.4% | 2,100 |
| 2010/07/20 | 1,070 | 1,070 | 1,052 | 1,052 | +4 | +0.4% | 1,600 |
| 2010/07/16 | 1,060 | 1,060 | 1,048 | 1,048 | -12 | -1.1% | 800 |
| 2010/07/15 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,500 |
3651～
3700
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 | 100,800円 | -4.7% | -11.0% | 1.98% | 15.97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 | 234,300円 | +18.5% | +14.9% | 0.00% | 50.63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 | 151,900円 | +6.4% | +25.0% | 2.17% | 10.44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 | 71,600円 | +15.3% | - | 0.00% | 28.73倍 | 5.95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
