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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 1,101 | 1,106 | 1,100 | 1,100 | ±0 | ±0% | 700 |
| 2009/09/14 | 1,100 | 1,109 | 1,095 | 1,100 | ±0 | ±0% | 1,400 |
| 2009/09/11 | 1,099 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,700 |
| 2009/09/10 | 1,110 | 1,110 | 1,099 | 1,099 | -10 | -0.9% | 2,100 |
| 2009/09/09 | 1,127 | 1,127 | 1,100 | 1,109 | +2 | +0.2% | 1,500 |
| 2009/09/08 | 1,110 | 1,110 | 1,092 | 1,107 | -21 | -1.9% | 5,100 |
| 2009/09/07 | 1,110 | 1,136 | 1,105 | 1,128 | +18 | +1.6% | 3,200 |
| 2009/09/04 | 1,100 | 1,139 | 1,100 | 1,110 | +10 | +0.9% | 5,900 |
| 2009/09/03 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 3,400 |
| 2009/09/02 | 1,140 | 1,148 | 1,100 | 1,140 | +10 | +0.9% | 5,700 |
| 2009/09/01 | 1,110 | 1,140 | 1,089 | 1,130 | +60 | +5.6% | 2,200 |
| 2009/08/31 | 1,070 | 1,159 | 1,070 | 1,070 | -20 | -1.8% | 2,500 |
| 2009/08/28 | 1,049 | 1,090 | 1,042 | 1,090 | +60 | +5.8% | 5,600 |
| 2009/08/27 | 1,021 | 1,030 | 1,017 | 1,030 | +12 | +1.2% | 4,500 |
| 2009/08/26 | 1,012 | 1,018 | 1,012 | 1,018 | +6 | +0.6% | 3,100 |
| 2009/08/25 | 1,009 | 1,012 | 1,009 | 1,012 | +3 | +0.3% | 1,000 |
| 2009/08/24 | 1,002 | 1,009 | 1,002 | 1,009 | +1 | +0.1% | 1,200 |
| 2009/08/21 | 1,000 | 1,008 | 999 | 1,008 | +8 | +0.8% | 4,700 |
| 2009/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 3,700 |
| 2009/08/19 | 1,001 | 1,008 | 999 | 999 | -10 | -1% | 11,600 |
| 2009/08/18 | 1,005 | 1,010 | 997 | 1,009 | +9 | +0.9% | 5,700 |
| 2009/08/17 | 1,007 | 1,020 | 1,000 | 1,000 | -10 | -1% | 5,200 |
| 2009/08/14 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 3,400 |
| 2009/08/13 | 1,000 | 1,010 | 1,000 | 1,010 | +11 | +1.1% | 5,400 |
| 2009/08/12 | 999 | 1,000 | 999 | 999 | +2 | +0.2% | 1,400 |
| 2009/08/11 | 999 | 999 | 997 | 997 | ±0 | ±0% | 1,500 |
| 2009/08/10 | 999 | 1,000 | 997 | 997 | ±0 | ±0% | 2,600 |
| 2009/08/07 | 999 | 999 | 997 | 997 | -2 | -0.2% | 500 |
| 2009/08/06 | 999 | 1,000 | 999 | 999 | +9 | +0.9% | 1,200 |
| 2009/08/05 | 999 | 999 | 990 | 990 | -10 | -1% | 3,600 |
| 2009/08/04 | 999 | 1,000 | 996 | 1,000 | ±0 | ±0% | 2,400 |
| 2009/08/03 | 999 | 1,000 | 992 | 1,000 | +7 | +0.7% | 2,500 |
| 2009/07/31 | 999 | 1,000 | 993 | 993 | -6 | -0.6% | 5,800 |
| 2009/07/30 | 999 | 999 | 997 | 999 | ±0 | ±0% | 1,800 |
| 2009/07/29 | 998 | 999 | 998 | 999 | ±0 | ±0% | 1,500 |
| 2009/07/28 | 999 | 999 | 999 | 999 | -1 | -0.1% | 300 |
| 2009/07/27 | 998 | 1,000 | 995 | 1,000 | +1 | +0.1% | 2,400 |
| 2009/07/24 | 998 | 999 | 998 | 999 | -1 | -0.1% | 800 |
| 2009/07/23 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,900 |
| 2009/07/22 | 995 | 998 | 995 | 998 | +1 | +0.1% | 900 |
| 2009/07/21 | 991 | 997 | 991 | 997 | +7 | +0.7% | 600 |
| 2009/07/17 | 995 | 996 | 990 | 990 | -6 | -0.6% | 400 |
| 2009/07/16 | 995 | 996 | 991 | 996 | +1 | +0.1% | 500 |
| 2009/07/15 | 1,000 | 1,000 | 995 | 995 | -1 | -0.1% | 4,100 |
| 2009/07/14 | 974 | 996 | 970 | 996 | +6 | +0.6% | 3,000 |
| 2009/07/13 | 990 | 995 | 975 | 990 | -5 | -0.5% | 2,200 |
| 2009/07/10 | 995 | 995 | 995 | 995 | +5 | +0.5% | 200 |
| 2009/07/09 | 994 | 994 | 990 | 990 | -5 | -0.5% | 200 |
| 2009/07/08 | 995 | 995 | 995 | 995 | ±0 | ±0% | 300 |
| 2009/07/07 | 985 | 995 | 984 | 995 | ±0 | ±0% | 400 |
3901～
3950
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
