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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,110 | 1,120 | 1,080 | 1,083 | +13 | +1.2% | 600 |
| 2006/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 100 |
| 2006/02/24 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 300 |
| 2006/02/23 | 1,050 | 1,130 | 1,050 | 1,100 | - | - | 1,300 |
| 2006/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | +1 | +0.1% | 1,000 |
| 2006/02/20 | 1,069 | 1,070 | 1,001 | 1,069 | -71 | -6.2% | 1,700 |
| 2006/02/17 | 1,090 | 1,140 | 1,090 | 1,140 | - | - | 1,100 |
| 2006/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/15 | 1,061 | 1,101 | 1,061 | 1,080 | +30 | +2.9% | 800 |
| 2006/02/14 | 1,050 | 1,050 | 1,000 | 1,050 | -11 | -1% | 2,300 |
| 2006/02/13 | 1,140 | 1,169 | 1,061 | 1,061 | -19 | -1.8% | 4,200 |
| 2006/02/10 | 1,167 | 1,180 | 1,080 | 1,080 | -120 | -10% | 6,500 |
| 2006/02/09 | 1,170 | 1,200 | 1,165 | 1,200 | +25 | +2.1% | 1,800 |
| 2006/02/08 | 1,211 | 1,220 | 1,175 | 1,175 | -75 | -6% | 2,200 |
| 2006/02/07 | 1,201 | 1,284 | 1,195 | 1,250 | ±0 | ±0% | 5,300 |
| 2006/02/06 | 1,280 | 1,280 | 1,200 | 1,250 | -50 | -3.8% | 8,400 |
| 2006/02/03 | 1,300 | 1,340 | 1,260 | 1,300 | +40 | +3.2% | 38,400 |
| 2006/02/02 | 1,180 | 1,260 | 1,180 | 1,260 | +200 | +18.9% | 12,000 |
| 2006/02/01 | 1,080 | 1,100 | 1,060 | 1,060 | -120 | -10.2% | 12,300 |
| 2006/01/31 | 1,200 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 8,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,120 | 1,180 | -20 | -1.7% | 7,000 |
| 2006/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2006/01/26 | 1,250 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2006/01/25 | 1,259 | 1,259 | 1,200 | 1,200 | -100 | -7.7% | 4,000 |
| 2006/01/24 | 1,313 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2006/01/23 | 1,240 | 1,300 | 1,240 | 1,300 | +200 | +18.2% | 17,000 |
| 2006/01/20 | 1,180 | 1,180 | 1,100 | 1,100 | +50 | +4.8% | 4,000 |
| 2006/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | +60 | +6.1% | 2,000 |
| 2006/01/18 | 1,000 | 1,040 | 950 | 990 | -10 | -1% | 14,000 |
| 2006/01/17 | 1,100 | 1,100 | 1,000 | 1,000 | -144 | -12.6% | 4,000 |
| 2006/01/16 | 1,180 | 1,180 | 1,061 | 1,144 | -56 | -4.7% | 3,000 |
| 2006/01/13 | 1,190 | 1,211 | 1,190 | 1,200 | +60 | +5.3% | 6,000 |
| 2006/01/12 | 1,145 | 1,145 | 1,140 | 1,140 | +115 | +11.2% | 5,000 |
| 2006/01/11 | 1,024 | 1,025 | 1,024 | 1,025 | ±0 | ±0% | 3,000 |
| 2006/01/10 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 8,000 |
| 2006/01/06 | 990 | 1,020 | 990 | 1,020 | +45 | +4.6% | 6,000 |
| 2006/01/05 | 970 | 980 | 970 | 975 | +14 | +1.5% | 11,000 |
| 2006/01/04 | 961 | 970 | 961 | 961 | +1 | +0.1% | 4,000 |
| 2005/12/30 | 969 | 970 | 960 | 960 | +10 | +1.1% | 8,000 |
| 2005/12/29 | 911 | 950 | 910 | 950 | +40 | +4.4% | 3,000 |
| 2005/12/28 | 931 | 931 | 901 | 910 | +59 | +6.9% | 6,000 |
| 2005/12/27 | 851 | 851 | 851 | 851 | +1 | +0.1% | 1,000 |
| 2005/12/26 | 855 | 870 | 850 | 850 | ±0 | ±0% | 13,000 |
| 2005/12/22 | 820 | 850 | 820 | 850 | +30 | +3.7% | 11,000 |
| 2005/12/21 | 840 | 840 | 819 | 820 | +20 | +2.5% | 7,000 |
| 2005/12/20 | 800 | 800 | 800 | 800 | -10 | -1.2% | 2,000 |
| 2005/12/19 | 810 | 810 | 810 | 810 | +10 | +1.3% | 1,000 |
| 2005/12/16 | 800 | 800 | 800 | 800 | - | - | 1,000 |
| 2005/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
4701～
4750
件表示中 / 6952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 | 10,700円 | +2.0% | +88.5% | 0.00% | 44.39倍 | -1.34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 |
| 三洋堂ＨＤ | 68,600円 | -0.6% | -64.3% | 0.00% | 41.63倍 | 1.77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 | 116,500円 | -0.9% | +15.1% | 3.43% | 11.75倍 | 0.78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 |
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.71倍 | 0.40倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| リネットＪＰＮ | 33,700円 | -14.4% | - | 0.00% | 24.60倍 | 19.22倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
