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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,010 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,100 |
| 2007/06/18 | 990 | 1,000 | 990 | 1,000 | -10 | -1% | 600 |
| 2007/06/15 | 1,010 | 1,010 | 990 | 1,010 | ±0 | ±0% | 400 |
| 2007/06/14 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 300 |
| 2007/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2007/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 100 |
| 2007/06/11 | 997 | 1,000 | 996 | 996 | ±0 | ±0% | 2,000 |
| 2007/06/08 | 996 | 996 | 996 | 996 | +16 | +1.6% | 100 |
| 2007/06/07 | 1,000 | 1,000 | 980 | 980 | - | - | 200 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/05 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 300 |
| 2007/06/04 | 1,015 | 1,015 | 1,010 | 1,010 | +10 | +1% | 5,200 |
| 2007/06/01 | 1,015 | 1,015 | 998 | 1,000 | +10 | +1% | 4,600 |
| 2007/05/31 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 3,600 |
| 2007/05/30 | 1,000 | 1,000 | 990 | 990 | -18 | -1.8% | 500 |
| 2007/05/29 | 1,010 | 1,010 | 964 | 1,008 | -2 | -0.2% | 5,400 |
| 2007/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,100 |
| 2007/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,100 |
| 2007/05/24 | 988 | 1,010 | 988 | 1,010 | +32 | +3.3% | 2,100 |
| 2007/05/23 | 976 | 978 | 976 | 978 | +3 | +0.3% | 400 |
| 2007/05/22 | 973 | 975 | 973 | 975 | -18 | -1.8% | 200 |
| 2007/05/21 | 993 | 993 | 993 | 993 | ±0 | ±0% | 400 |
| 2007/05/18 | 993 | 993 | 980 | 993 | +13 | +1.3% | 10,400 |
| 2007/05/17 | 980 | 980 | 980 | 980 | +2 | +0.2% | 3,600 |
| 2007/05/16 | 978 | 978 | 975 | 978 | +8 | +0.8% | 8,500 |
| 2007/05/15 | 980 | 980 | 970 | 970 | -9 | -0.9% | 200 |
| 2007/05/14 | 980 | 980 | 970 | 979 | -1 | -0.1% | 3,600 |
| 2007/05/11 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2007/05/10 | 978 | 980 | 965 | 980 | +2 | +0.2% | 3,300 |
| 2007/05/09 | 980 | 980 | 978 | 978 | -2 | -0.2% | 200 |
| 2007/05/08 | 990 | 990 | 980 | 980 | -10 | -1% | 800 |
| 2007/05/07 | 1,009 | 1,010 | 990 | 990 | -20 | -2% | 1,800 |
| 2007/05/02 | 1,020 | 1,020 | 1,010 | 1,010 | +20 | +2% | 2,400 |
| 2007/05/01 | 990 | 991 | 990 | 990 | ±0 | ±0% | 1,500 |
| 2007/04/27 | 989 | 990 | 989 | 990 | +6 | +0.6% | 3,000 |
| 2007/04/26 | 999 | 999 | 984 | 984 | -16 | -1.6% | 400 |
| 2007/04/25 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2007/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2007/04/23 | 1,000 | 1,000 | 961 | 1,000 | +8 | +0.8% | 4,200 |
| 2007/04/20 | 1,019 | 1,019 | 991 | 992 | -26 | -2.6% | 1,300 |
| 2007/04/19 | 1,019 | 1,019 | 1,018 | 1,018 | +23 | +2.3% | 300 |
| 2007/04/18 | 995 | 995 | 995 | 995 | ±0 | ±0% | 2,000 |
| 2007/04/17 | 996 | 996 | 995 | 995 | ±0 | ±0% | 400 |
| 2007/04/16 | 996 | 996 | 995 | 995 | ±0 | ±0% | 200 |
| 2007/04/13 | 1,025 | 1,025 | 995 | 995 | -5 | -0.5% | 1,800 |
| 2007/04/12 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2007/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2007/04/10 | 1,015 | 1,015 | 999 | 1,000 | +1 | +0.1% | 700 |
| 2007/04/09 | 1,010 | 1,010 | 998 | 999 | ±0 | ±0% | 5,700 |
| 2007/04/06 | 1,010 | 1,010 | 998 | 999 | -1 | -0.1% | 1,200 |
4451～
4500
件表示中 / 7024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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 235,000円 | +18.5% | +14.9% | 0.00% | 50.79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 |
| ヤマノＨＤ | 14,500円 | +3.1% | +90.7% | 1.03% | 15.79倍 | 3.81倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| 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 |
市場注目の銘柄
チャート関連のコラム
