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 |
|---|---|---|---|---|---|---|---|
| 2006/06/01 | 1,040 | 1,070 | 1,040 | 1,070 | +11 | +1% | 300 |
| 2006/05/31 | 1,001 | 1,059 | 1,001 | 1,059 | -21 | -1.9% | 200 |
| 2006/05/30 | 1,080 | 1,080 | 1,000 | 1,080 | +40 | +3.8% | 2,400 |
| 2006/05/29 | 1,080 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 700 |
| 2006/05/26 | 1,001 | 1,040 | 1,000 | 1,040 | - | - | 400 |
| 2006/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/24 | 1,050 | 1,100 | 980 | 1,100 | +50 | +4.8% | 6,300 |
| 2006/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 2,100 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | -39 | -3.6% | 5,200 |
| 2006/05/18 | 1,050 | 1,091 | 1,050 | 1,089 | -11 | -1% | 3,500 |
| 2006/05/17 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 3,200 |
| 2006/05/16 | 1,080 | 1,080 | 1,050 | 1,050 | -50 | -4.5% | 2,200 |
| 2006/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2006/05/12 | 1,140 | 1,150 | 1,100 | 1,100 | - | - | 2,600 |
| 2006/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2006/05/09 | 1,149 | 1,170 | 1,149 | 1,170 | +30 | +2.6% | 2,200 |
| 2006/05/08 | 1,140 | 1,140 | 1,140 | 1,140 | +40 | +3.6% | 200 |
| 2006/05/02 | 1,155 | 1,155 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2006/05/01 | 1,102 | 1,105 | 1,100 | 1,100 | -50 | -4.3% | 500 |
| 2006/04/28 | 1,110 | 1,150 | 1,110 | 1,150 | +1 | +0.1% | 1,300 |
| 2006/04/27 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 300 |
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/25 | 1,110 | 1,111 | 1,110 | 1,110 | -20 | -1.8% | 1,100 |
| 2006/04/24 | 1,140 | 1,140 | 1,110 | 1,130 | - | - | 1,800 |
| 2006/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/20 | 1,190 | 1,190 | 1,130 | 1,150 | +20 | +1.8% | 1,600 |
| 2006/04/19 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 800 |
| 2006/04/18 | 1,195 | 1,195 | 1,130 | 1,130 | -50 | -4.2% | 900 |
| 2006/04/17 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 100 |
| 2006/04/14 | 1,130 | 1,200 | 1,130 | 1,200 | +50 | +4.3% | 2,300 |
| 2006/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 200 |
| 2006/04/12 | 1,135 | 1,135 | 1,130 | 1,130 | +5 | +0.4% | 600 |
| 2006/04/11 | 1,105 | 1,125 | 1,105 | 1,125 | +20 | +1.8% | 700 |
| 2006/04/10 | 1,105 | 1,105 | 1,105 | 1,105 | -5 | -0.5% | 100 |
| 2006/04/07 | 1,117 | 1,117 | 1,100 | 1,110 | +1 | +0.1% | 2,700 |
| 2006/04/06 | 1,140 | 1,146 | 1,041 | 1,109 | -42 | -3.6% | 6,200 |
| 2006/04/05 | 1,151 | 1,151 | 1,151 | 1,151 | -19 | -1.6% | 100 |
| 2006/04/04 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 900 |
| 2006/04/03 | 1,170 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 4,400 |
| 2006/03/31 | 1,200 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 3,800 |
| 2006/03/30 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 500 |
| 2006/03/29 | 1,200 | 1,200 | 1,160 | 1,160 | - | - | 200 |
| 2006/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/27 | 1,190 | 1,200 | 1,190 | 1,200 | +3 | +0.3% | 3,000 |
| 2006/03/24 | 1,197 | 1,197 | 1,197 | 1,197 | - | - | 600 |
| 2006/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/22 | 1,128 | 1,157 | 1,111 | 1,157 | -13 | -1.1% | 300 |
| 2006/03/20 | 1,171 | 1,171 | 1,170 | 1,170 | ±0 | ±0% | 500 |
4651～
4700
件表示中 / 6965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 | 11,000円 | +2.0% | +88.5% | 0.00% | 45.65倍 | -1.38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 |
| アスモ | 34,700円 | +0.1% | +21.4% | 2.88% | 19.47倍 | 0.71倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 三洋堂ＨＤ | 67,900円 | -0.6% | -64.3% | 0.00% | 41.20倍 | 1.75倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ティーライフ | 116,900円 | -0.9% | +15.1% | 3.42% | 11.79倍 | 0.79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 |
| クラダシ | 45,400円 | - | - | 0.00% | 354.69倍 | 5.19倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
