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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,014 | 1,014 | 1,000 | 1,000 | -15 | -1.5% | 4,100 |
| 2007/04/04 | 997 | 1,015 | 997 | 1,015 | +19 | +1.9% | 1,600 |
| 2007/04/03 | 996 | 996 | 996 | 996 | +1 | +0.1% | 600 |
| 2007/04/02 | 991 | 1,020 | 990 | 995 | -14 | -1.4% | 9,700 |
| 2007/03/30 | 993 | 1,010 | 993 | 1,009 | +4 | +0.4% | 2,000 |
| 2007/03/29 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 3,600 |
| 2007/03/28 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 400 |
| 2007/03/27 | 1,005 | 1,005 | 1,005 | 1,005 | -16 | -1.6% | 1,400 |
| 2007/03/26 | 1,021 | 1,022 | 1,006 | 1,021 | ±0 | ±0% | 3,700 |
| 2007/03/23 | 1,030 | 1,030 | 1,020 | 1,021 | +1 | +0.1% | 6,100 |
| 2007/03/22 | 1,021 | 1,021 | 1,019 | 1,020 | -1 | -0.1% | 3,100 |
| 2007/03/20 | 1,020 | 1,025 | 1,020 | 1,021 | +11 | +1.1% | 5,000 |
| 2007/03/19 | 1,020 | 1,020 | 995 | 1,010 | -10 | -1% | 2,600 |
| 2007/03/16 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 2007/03/15 | 1,000 | 1,020 | 995 | 1,020 | ±0 | ±0% | 4,200 |
| 2007/03/14 | 1,010 | 1,020 | 995 | 1,020 | ±0 | ±0% | 5,300 |
| 2007/03/13 | 1,005 | 1,029 | 1,000 | 1,020 | +15 | +1.5% | 3,000 |
| 2007/03/12 | 1,010 | 1,030 | 1,005 | 1,005 | +6 | +0.6% | 1,000 |
| 2007/03/09 | 1,045 | 1,045 | 998 | 999 | -30 | -2.9% | 3,000 |
| 2007/03/08 | 1,027 | 1,029 | 1,000 | 1,029 | +31 | +3.1% | 3,700 |
| 2007/03/07 | 1,030 | 1,030 | 998 | 998 | ±0 | ±0% | 1,700 |
| 2007/03/06 | 1,065 | 1,065 | 962 | 998 | -12 | -1.2% | 22,000 |
| 2007/03/05 | 1,025 | 1,025 | 1,000 | 1,010 | -29 | -2.8% | 3,600 |
| 2007/03/02 | 1,049 | 1,049 | 1,010 | 1,039 | -20 | -1.9% | 5,300 |
| 2007/03/01 | 1,060 | 1,060 | 1,021 | 1,059 | -1 | -0.1% | 11,600 |
| 2007/02/28 | 971 | 1,060 | 971 | 1,060 | -8 | -0.7% | 6,100 |
| 2007/02/27 | 1,075 | 1,075 | 1,048 | 1,068 | +7 | +0.7% | 10,800 |
| 2007/02/26 | 1,050 | 1,061 | 1,050 | 1,061 | +11 | +1% | 6,000 |
| 2007/02/23 | 1,100 | 1,100 | 1,045 | 1,050 | -50 | -4.5% | 23,500 |
| 2007/02/22 | 1,132 | 1,132 | 1,075 | 1,100 | -12 | -1.1% | 23,300 |
| 2007/02/21 | 1,099 | 1,130 | 1,099 | 1,112 | +26 | +2.4% | 26,800 |
| 2007/02/20 | 1,081 | 1,100 | 1,042 | 1,086 | -25 | -2.3% | 16,200 |
| 2007/02/19 | 1,120 | 1,130 | 1,087 | 1,111 | +31 | +2.9% | 67,300 |
| 2007/02/16 | 1,020 | 1,150 | 1,020 | 1,080 | +80 | +8% | 100,100 |
| 2007/02/15 | 985 | 1,020 | 985 | 1,000 | +25 | +2.6% | 61,200 |
| 2007/02/14 | 975 | 975 | 930 | 975 | -25 | -2.5% | 13,200 |
| 2007/02/13 | 1,037 | 1,037 | 990 | 1,000 | -35 | -3.4% | 21,000 |
| 2007/02/09 | 990 | 1,040 | 990 | 1,035 | +40 | +4% | 20,000 |
| 2007/02/08 | 986 | 1,019 | 980 | 995 | ±0 | ±0% | 46,800 |
| 2007/02/07 | 1,000 | 1,049 | 962 | 995 | +10 | +1% | 52,500 |
| 2007/02/06 | 900 | 985 | 900 | 985 | +100 | +11.3% | 41,300 |
| 2007/02/05 | 903 | 910 | 885 | 885 | -15 | -1.7% | 2,400 |
| 2007/02/02 | 900 | 900 | 900 | 900 | +1 | +0.1% | 3,900 |
| 2007/02/01 | 883 | 899 | 883 | 899 | +16 | +1.8% | 1,800 |
| 2007/01/31 | 864 | 883 | 853 | 883 | +9 | +1% | 1,900 |
| 2007/01/30 | 880 | 880 | 874 | 874 | -6 | -0.7% | 3,400 |
| 2007/01/29 | 880 | 880 | 880 | 880 | ±0 | ±0% | 100 |
| 2007/01/26 | 885 | 885 | 880 | 880 | -2 | -0.2% | 400 |
| 2007/01/25 | 885 | 885 | 882 | 882 | -3 | -0.3% | 1,100 |
| 2007/01/24 | 885 | 892 | 870 | 885 | -5 | -0.6% | 7,600 |
4501～
4550
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 | 14,400円 | +3.1% | +90.7% | 1.04% | 15.68倍 | 3.78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 | 151,900円 | +6.4% | +25.0% | 2.17% | 10.44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
