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 |
|---|---|---|---|---|---|---|---|
| 2010/01/18 | 1,100 | 1,109 | 1,085 | 1,109 | +9 | +0.8% | 1,100 |
| 2010/01/15 | 1,100 | 1,100 | 1,100 | 1,100 | -8 | -0.7% | 500 |
| 2010/01/14 | 1,096 | 1,108 | 1,096 | 1,108 | +8 | +0.7% | 1,600 |
| 2010/01/13 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 1,300 |
| 2010/01/12 | 1,118 | 1,119 | 1,095 | 1,095 | -5 | -0.5% | 1,500 |
| 2010/01/08 | 1,122 | 1,124 | 1,095 | 1,100 | ±0 | ±0% | 3,500 |
| 2010/01/07 | 1,122 | 1,122 | 1,085 | 1,100 | ±0 | ±0% | 2,200 |
| 2010/01/06 | 1,125 | 1,125 | 1,095 | 1,100 | -25 | -2.2% | 1,100 |
| 2010/01/05 | 1,097 | 1,125 | 1,095 | 1,125 | -10 | -0.9% | 2,300 |
| 2010/01/04 | 1,150 | 1,150 | 1,074 | 1,135 | +63 | +5.9% | 600 |
| 2009/12/30 | 1,150 | 1,150 | 1,072 | 1,072 | +3 | +0.3% | 3,000 |
| 2009/12/29 | 1,068 | 1,069 | 1,065 | 1,069 | ±0 | ±0% | 500 |
| 2009/12/28 | 1,028 | 1,069 | 1,028 | 1,069 | +41 | +4% | 1,300 |
| 2009/12/25 | 1,018 | 1,030 | 1,018 | 1,028 | -2 | -0.2% | 800 |
| 2009/12/24 | 1,025 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 900 |
| 2009/12/22 | 1,028 | 1,028 | 1,025 | 1,025 | +10 | +1% | 200 |
| 2009/12/21 | 1,035 | 1,035 | 1,010 | 1,015 | ±0 | ±0% | 2,500 |
| 2009/12/18 | 1,010 | 1,015 | 1,010 | 1,015 | ±0 | ±0% | 600 |
| 2009/12/17 | 1,013 | 1,015 | 1,010 | 1,015 | +2 | +0.2% | 800 |
| 2009/12/16 | 1,015 | 1,015 | 1,013 | 1,013 | -2 | -0.2% | 1,300 |
| 2009/12/15 | 1,020 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 1,000 |
| 2009/12/14 | 1,015 | 1,032 | 1,010 | 1,010 | -16 | -1.6% | 1,500 |
| 2009/12/11 | 1,006 | 1,026 | 1,006 | 1,026 | -9 | -0.9% | 300 |
| 2009/12/10 | 1,034 | 1,035 | 1,007 | 1,035 | +5 | +0.5% | 600 |
| 2009/12/09 | 1,049 | 1,049 | 1,010 | 1,030 | -10 | -1% | 2,800 |
| 2009/12/08 | 1,015 | 1,040 | 1,015 | 1,040 | +25 | +2.5% | 1,100 |
| 2009/12/07 | 1,010 | 1,020 | 1,009 | 1,015 | +5 | +0.5% | 2,900 |
| 2009/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 4,900 |
| 2009/12/03 | 1,000 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 4,900 |
| 2009/12/02 | 1,015 | 1,015 | 1,006 | 1,006 | -4 | -0.4% | 3,600 |
| 2009/12/01 | 1,015 | 1,015 | 1,005 | 1,010 | -6 | -0.6% | 3,600 |
| 2009/11/30 | 1,030 | 1,030 | 1,016 | 1,016 | -4 | -0.4% | 600 |
| 2009/11/27 | 1,030 | 1,030 | 1,020 | 1,020 | -20 | -1.9% | 1,000 |
| 2009/11/26 | 1,021 | 1,040 | 1,020 | 1,040 | +17 | +1.7% | 400 |
| 2009/11/25 | 1,040 | 1,040 | 1,022 | 1,023 | -16 | -1.5% | 1,500 |
| 2009/11/24 | 1,040 | 1,040 | 1,025 | 1,039 | ±0 | ±0% | 1,500 |
| 2009/11/20 | 1,050 | 1,050 | 1,039 | 1,039 | +4 | +0.4% | 700 |
| 2009/11/19 | 1,030 | 1,050 | 1,030 | 1,035 | +2 | +0.2% | 1,100 |
| 2009/11/18 | 1,050 | 1,050 | 1,033 | 1,033 | -12 | -1.1% | 1,100 |
| 2009/11/17 | 1,032 | 1,045 | 1,032 | 1,045 | -25 | -2.3% | 1,300 |
| 2009/11/16 | 1,055 | 1,070 | 1,055 | 1,070 | -1 | -0.1% | 900 |
| 2009/11/13 | 1,051 | 1,071 | 1,049 | 1,071 | +2 | +0.2% | 2,900 |
| 2009/11/12 | 1,069 | 1,070 | 1,060 | 1,069 | ±0 | ±0% | 1,700 |
| 2009/11/11 | 1,072 | 1,072 | 1,069 | 1,069 | -4 | -0.4% | 800 |
| 2009/11/10 | 1,073 | 1,080 | 1,071 | 1,073 | -20 | -1.8% | 900 |
| 2009/11/09 | 1,071 | 1,096 | 1,071 | 1,093 | +20 | +1.9% | 500 |
| 2009/11/06 | 1,063 | 1,095 | 1,062 | 1,073 | -21 | -1.9% | 1,300 |
| 2009/11/05 | 1,063 | 1,094 | 1,063 | 1,094 | +36 | +3.4% | 300 |
| 2009/11/04 | 1,100 | 1,100 | 1,058 | 1,058 | ±0 | ±0% | 800 |
| 2009/11/02 | 1,091 | 1,100 | 1,058 | 1,058 | -30 | -2.8% | 4,800 |
3751～
3800
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
