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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 1,003 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 11,000 |
| 2006/08/23 | 1,003 | 1,010 | 1,001 | 1,003 | -1 | -0.1% | 5,700 |
| 2006/08/22 | 1,009 | 1,012 | 1,004 | 1,004 | +2 | +0.2% | 5,800 |
| 2006/08/21 | 1,030 | 1,030 | 991 | 1,002 | -68 | -6.4% | 5,200 |
| 2006/08/18 | 996 | 1,095 | 989 | 1,070 | +74 | +7.4% | 6,400 |
| 2006/08/17 | 1,020 | 1,030 | 989 | 996 | -30 | -2.9% | 4,000 |
| 2006/08/16 | 1,050 | 1,050 | 1,020 | 1,026 | -54 | -5% | 4,900 |
| 2006/08/15 | 1,078 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 1,000 |
| 2006/08/14 | 1,076 | 1,080 | 1,076 | 1,080 | - | - | 1,300 |
| 2006/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/09 | 1,057 | 1,086 | 1,055 | 1,086 | ±0 | ±0% | 1,500 |
| 2006/08/08 | 1,085 | 1,086 | 1,085 | 1,086 | ±0 | ±0% | 200 |
| 2006/08/07 | 1,051 | 1,086 | 1,051 | 1,086 | +27 | +2.5% | 600 |
| 2006/08/04 | 1,062 | 1,062 | 1,050 | 1,059 | -1 | -0.1% | 3,300 |
| 2006/08/03 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 500 |
| 2006/08/02 | 1,090 | 1,090 | 1,060 | 1,060 | - | - | 2,900 |
| 2006/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/31 | 1,065 | 1,089 | 1,060 | 1,060 | -25 | -2.3% | 5,200 |
| 2006/07/28 | 1,060 | 1,085 | 1,060 | 1,085 | +10 | +0.9% | 6,100 |
| 2006/07/27 | 1,080 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 1,800 |
| 2006/07/26 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 4,500 |
| 2006/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 2,100 |
| 2006/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 300 |
| 2006/07/21 | 1,130 | 1,133 | 1,130 | 1,130 | +60 | +5.6% | 4,500 |
| 2006/07/20 | 1,080 | 1,080 | 1,070 | 1,070 | - | - | 1,100 |
| 2006/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/13 | 1,118 | 1,118 | 1,115 | 1,115 | ±0 | ±0% | 200 |
| 2006/07/12 | 1,055 | 1,115 | 1,050 | 1,115 | +25 | +2.3% | 7,500 |
| 2006/07/11 | 1,101 | 1,101 | 1,050 | 1,090 | -10 | -0.9% | 2,000 |
| 2006/07/10 | 1,101 | 1,101 | 1,100 | 1,100 | -50 | -4.3% | 400 |
| 2006/07/07 | 1,099 | 1,150 | 1,099 | 1,150 | +100 | +9.5% | 7,400 |
| 2006/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2006/07/05 | 1,080 | 1,080 | 1,050 | 1,050 | -50 | -4.5% | 700 |
| 2006/07/04 | 1,090 | 1,145 | 1,090 | 1,100 | - | - | 1,700 |
| 2006/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/30 | 1,140 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 1,800 |
| 2006/06/29 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,200 |
| 2006/06/28 | 1,090 | 1,120 | 1,090 | 1,110 | +10 | +0.9% | 1,400 |
| 2006/06/27 | 1,129 | 1,129 | 1,080 | 1,100 | -39 | -3.4% | 20,200 |
| 2006/06/26 | 1,169 | 1,190 | 1,100 | 1,139 | -11 | -1% | 20,100 |
| 2006/06/23 | 1,190 | 1,190 | 1,105 | 1,150 | -50 | -4.2% | 1,300 |
| 2006/06/22 | 1,050 | 1,200 | 1,050 | 1,200 | - | - | 6,600 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2006/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2006/06/15 | 1,040 | 1,050 | 1,035 | 1,050 | - | - | 800 |
4651～
4700
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 | 234,000円 | +18.5% | +14.9% | 0.00% | 50.57倍 | 3.30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 | 15,100円 | +3.1% | +90.7% | 0.99% | 16.45倍 | 3.97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 | 151,700円 | +6.4% | +25.0% | 2.18% | 10.42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
