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 |
|---|---|---|---|---|---|---|---|
| 2010/03/31 | 1,077 | 1,077 | 1,070 | 1,070 | -7 | -0.6% | 700 |
| 2010/03/30 | 1,065 | 1,077 | 1,062 | 1,077 | +15 | +1.4% | 1,200 |
| 2010/03/29 | 1,049 | 1,062 | 1,030 | 1,062 | -57 | -5.1% | 3,300 |
| 2010/03/26 | 1,118 | 1,120 | 1,115 | 1,119 | +9 | +0.8% | 3,000 |
| 2010/03/25 | 1,105 | 1,118 | 1,100 | 1,110 | ±0 | ±0% | 6,400 |
| 2010/03/24 | 1,100 | 1,113 | 1,099 | 1,110 | +4 | +0.4% | 4,400 |
| 2010/03/23 | 1,100 | 1,113 | 1,100 | 1,106 | +1 | +0.1% | 3,600 |
| 2010/03/19 | 1,085 | 1,105 | 1,085 | 1,105 | +20 | +1.8% | 3,000 |
| 2010/03/18 | 1,090 | 1,090 | 1,085 | 1,085 | -2 | -0.2% | 2,500 |
| 2010/03/17 | 1,087 | 1,089 | 1,087 | 1,087 | +2 | +0.2% | 400 |
| 2010/03/16 | 1,086 | 1,086 | 1,074 | 1,085 | ±0 | ±0% | 1,500 |
| 2010/03/15 | 1,080 | 1,085 | 1,076 | 1,085 | +4 | +0.4% | 3,000 |
| 2010/03/12 | 1,086 | 1,087 | 1,075 | 1,081 | -5 | -0.5% | 1,400 |
| 2010/03/11 | 1,086 | 1,086 | 1,080 | 1,086 | ±0 | ±0% | 2,300 |
| 2010/03/10 | 1,070 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 2,100 |
| 2010/03/09 | 1,071 | 1,076 | 1,070 | 1,070 | -6 | -0.6% | 1,600 |
| 2010/03/08 | 1,075 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 700 |
| 2010/03/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 700 |
| 2010/03/04 | 1,032 | 1,075 | 1,029 | 1,075 | +58 | +5.7% | 3,900 |
| 2010/03/03 | 1,079 | 1,079 | 1,005 | 1,017 | -63 | -5.8% | 12,500 |
| 2010/03/02 | 1,090 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 2,200 |
| 2010/03/01 | 1,081 | 1,085 | 1,080 | 1,081 | +3 | +0.3% | 1,200 |
| 2010/02/26 | 1,084 | 1,084 | 1,076 | 1,078 | ±0 | ±0% | 1,500 |
| 2010/02/25 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 700 |
| 2010/02/24 | 1,078 | 1,078 | 1,075 | 1,078 | -6 | -0.6% | 1,100 |
| 2010/02/23 | 1,080 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 800 |
| 2010/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | +5 | +0.5% | 1,000 |
| 2010/02/19 | 1,080 | 1,080 | 1,071 | 1,075 | -9 | -0.8% | 500 |
| 2010/02/18 | 1,080 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 400 |
| 2010/02/17 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,200 |
| 2010/02/16 | 1,075 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 1,600 |
| 2010/02/15 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 1,900 |
| 2010/02/12 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2010/02/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2010/02/09 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 900 |
| 2010/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2010/02/05 | 1,080 | 1,080 | 1,080 | 1,080 | -5 | -0.5% | 300 |
| 2010/02/04 | 1,061 | 1,088 | 1,061 | 1,085 | +15 | +1.4% | 1,300 |
| 2010/02/03 | 1,080 | 1,089 | 1,059 | 1,070 | -20 | -1.8% | 700 |
| 2010/02/02 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,500 |
| 2010/02/01 | 1,081 | 1,090 | 1,080 | 1,090 | +39 | +3.7% | 600 |
| 2010/01/29 | 1,075 | 1,090 | 1,051 | 1,051 | -19 | -1.8% | 800 |
| 2010/01/28 | 1,090 | 1,090 | 1,070 | 1,070 | -14 | -1.3% | 1,900 |
| 2010/01/27 | 1,080 | 1,085 | 1,080 | 1,084 | -6 | -0.6% | 800 |
| 2010/01/26 | 1,085 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 2,100 |
| 2010/01/25 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 1,600 |
| 2010/01/22 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 800 |
| 2010/01/21 | 1,097 | 1,098 | 1,084 | 1,090 | +7 | +0.6% | 800 |
| 2010/01/20 | 1,100 | 1,100 | 1,083 | 1,083 | -17 | -1.5% | 1,600 |
| 2010/01/19 | 1,095 | 1,100 | 1,085 | 1,100 | -9 | -0.8% | 1,500 |
3701～
3750
件表示中 / 6954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 | 10,600円 | +2.0% | +88.5% | 0.00% | 43.98倍 | -1.33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 |
| リネットＪＰＮ | 34,500円 | -14.4% | - | 0.00% | 25.18倍 | 7.88倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ティーライフ | 116,100円 | -0.9% | +15.1% | 3.45% | 11.71倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.70倍 | 0.39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 |
| エルアイイエイチ | 4,300円 | -22.1% | - | 0.00% | - | 1.60倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
市場注目の銘柄
チャート関連のコラム
