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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 1,074 | 1,074 | 1,072 | 1,072 | +10 | +0.9% | 1,600 |
| 2010/04/28 | 1,074 | 1,074 | 1,062 | 1,062 | -13 | -1.2% | 1,400 |
| 2010/04/27 | 1,069 | 1,075 | 1,067 | 1,075 | +6 | +0.6% | 1,600 |
| 2010/04/26 | 1,060 | 1,069 | 1,060 | 1,069 | - | - | 300 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 1,060 | 1,060 | 1,060 | 1,060 | +3 | +0.3% | 100 |
| 2010/04/21 | 1,055 | 1,060 | 1,055 | 1,057 | -13 | -1.2% | 1,900 |
| 2010/04/20 | 1,061 | 1,070 | 1,061 | 1,070 | +24 | +2.3% | 400 |
| 2010/04/19 | 1,046 | 1,046 | 1,046 | 1,046 | -15 | -1.4% | 1,000 |
| 2010/04/16 | 1,074 | 1,074 | 1,061 | 1,061 | -13 | -1.2% | 700 |
| 2010/04/15 | 1,065 | 1,074 | 1,061 | 1,074 | -1 | -0.1% | 700 |
| 2010/04/14 | 1,070 | 1,075 | 1,062 | 1,075 | +3 | +0.3% | 1,300 |
| 2010/04/13 | 1,072 | 1,072 | 1,072 | 1,072 | +2 | +0.2% | 300 |
| 2010/04/12 | 1,070 | 1,074 | 1,060 | 1,070 | ±0 | ±0% | 1,200 |
| 2010/04/09 | 1,070 | 1,070 | 1,070 | 1,070 | +17 | +1.6% | 100 |
| 2010/04/08 | 1,075 | 1,075 | 1,053 | 1,053 | -22 | -2% | 900 |
| 2010/04/07 | 1,046 | 1,075 | 1,046 | 1,075 | +29 | +2.8% | 700 |
| 2010/04/06 | 1,050 | 1,050 | 1,041 | 1,046 | -33 | -3.1% | 1,300 |
| 2010/04/05 | 1,044 | 1,079 | 1,035 | 1,079 | +34 | +3.3% | 800 |
| 2010/04/02 | 1,083 | 1,083 | 1,044 | 1,045 | -35 | -3.2% | 1,700 |
| 2010/04/01 | 1,065 | 1,080 | 1,025 | 1,080 | +10 | +0.9% | 2,400 |
| 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 |
3751～
3800
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 | 234,500円 | +18.5% | +14.9% | 0.00% | 50.68倍 | 3.32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 | 151,600円 | +6.4% | +25.0% | 2.18% | 10.42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 | 72,600円 | +15.3% | - | 0.00% | 29.13倍 | 6.04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
