ベクター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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,180 | 1,200 | 1,175 | 1,175 | -35 | -2.9% | 5,800 |
| 2005/06/08 | 1,185 | 1,215 | 1,185 | 1,210 | -25 | -2% | 3,400 |
| 2005/06/07 | 1,260 | 1,260 | 1,215 | 1,235 | -20 | -1.6% | 3,800 |
| 2005/06/06 | 1,290 | 1,290 | 1,235 | 1,255 | -35 | -2.7% | 3,000 |
| 2005/06/03 | 1,320 | 1,325 | 1,260 | 1,290 | -5 | -0.4% | 9,600 |
| 2005/06/02 | 1,330 | 1,335 | 1,265 | 1,295 | -20 | -1.5% | 9,800 |
| 2005/06/01 | 1,225 | 1,345 | 1,225 | 1,315 | +150 | +12.9% | 10,600 |
| 2005/05/31 | 1,215 | 1,215 | 1,150 | 1,165 | -15 | -1.3% | 5,600 |
| 2005/05/30 | 1,155 | 1,180 | 1,150 | 1,180 | -30 | -2.5% | 11,800 |
| 2005/05/27 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 1,400 |
| 2005/05/26 | 1,205 | 1,220 | 1,195 | 1,210 | -5 | -0.4% | 5,800 |
| 2005/05/25 | 1,235 | 1,240 | 1,215 | 1,215 | -60 | -4.7% | 9,400 |
| 2005/05/24 | 1,320 | 1,330 | 1,275 | 1,275 | -45 | -3.4% | 6,600 |
| 2005/05/23 | 1,355 | 1,355 | 1,305 | 1,320 | -40 | -2.9% | 6,600 |
| 2005/05/20 | 1,310 | 1,380 | 1,295 | 1,360 | -10 | -0.7% | 12,400 |
| 2005/05/19 | 1,365 | 1,375 | 1,300 | 1,370 | +55 | +4.2% | 14,800 |
| 2005/05/18 | 1,225 | 1,315 | 1,200 | 1,315 | +60 | +4.8% | 13,600 |
| 2005/05/17 | 1,340 | 1,350 | 1,250 | 1,255 | -70 | -5.3% | 21,600 |
| 2005/05/16 | 1,475 | 1,475 | 1,325 | 1,325 | -110 | -7.7% | 23,000 |
| 2005/05/13 | 1,530 | 1,530 | 1,410 | 1,435 | -60 | -4% | 26,800 |
| 2005/05/12 | 1,640 | 1,645 | 1,490 | 1,495 | -50 | -3.2% | 73,400 |
| 2005/05/11 | 1,450 | 1,545 | 1,430 | 1,545 | +165 | +12% | 113,400 |
| 2005/05/10 | 1,400 | 1,410 | 1,350 | 1,380 | -50 | -3.5% | 31,000 |
| 2005/05/09 | 1,490 | 1,490 | 1,425 | 1,430 | +5 | +0.4% | 27,400 |
| 2005/05/06 | 1,495 | 1,500 | 1,370 | 1,425 | -50 | -3.4% | 54,200 |
| 2005/05/02 | 1,415 | 1,550 | 1,380 | 1,475 | ±0 | ±0% | 62,600 |
| 2005/04/28 | 1,435 | 1,570 | 1,435 | 1,475 | +40 | +2.8% | 43,000 |
| 2005/04/27 | 1,535 | 1,535 | 1,430 | 1,435 | -90 | -5.9% | 34,200 |
| 2005/04/26 | 1,545 | 1,620 | 1,400 | 1,525 | -45 | -2.9% | 128,400 |
| 2005/04/25 | 1,570 | 1,655 | 1,570 | 1,570 | -250 | -13.7% | 96,800 |
| 2005/04/22 | 2,045 | 2,200 | 1,820 | 1,820 | -250 | -12.1% | 267,200 |
| 2005/04/21 | 1,695 | 2,070 | 1,570 | 2,070 | +250 | +13.7% | 431,000 |
| 2005/04/20 | 1,820 | 1,820 | 1,820 | 1,820 | +250 | +15.9% | 68,200 |
| 2005/04/19 | 1,570 | 1,570 | 1,570 | 1,570 | +200 | +14.6% | 19,600 |
| 2005/04/18 | 1,175 | 1,370 | 1,175 | 1,370 | +200 | +17.1% | 54,000 |
| 2005/04/15 | 1,160 | 1,175 | 1,135 | 1,170 | -5 | -0.4% | 4,000 |
| 2005/04/14 | 1,140 | 1,175 | 1,110 | 1,175 | +35 | +3.1% | 8,200 |
| 2005/04/13 | 1,200 | 1,210 | 1,130 | 1,140 | -75 | -6.2% | 9,200 |
| 2005/04/12 | 1,135 | 1,330 | 1,110 | 1,215 | +85 | +7.5% | 42,400 |
| 2005/04/11 | 1,050 | 1,135 | 1,035 | 1,130 | +85 | +8.1% | 11,200 |
| 2005/04/08 | 1,035 | 1,050 | 1,035 | 1,045 | -20 | -1.9% | 1,000 |
| 2005/04/07 | 1,085 | 1,085 | 1,050 | 1,065 | -10 | -0.9% | 3,000 |
| 2005/04/06 | 1,070 | 1,090 | 1,050 | 1,075 | +30 | +2.9% | 8,400 |
| 2005/04/05 | 1,025 | 1,060 | 1,025 | 1,045 | +25 | +2.5% | 5,200 |
| 2005/04/04 | 1,000 | 1,020 | 1,000 | 1,020 | +25 | +2.5% | 1,600 |
| 2005/04/01 | 990 | 995 | 980 | 995 | +5 | +0.5% | 1,000 |
| 2005/03/31 | 990 | 995 | 990 | 990 | -10 | -1% | 3,000 |
| 2005/03/30 | 990 | 1,000 | 990 | 1,000 | -5 | -0.5% | 1,800 |
| 2005/03/29 | 1,005 | 1,020 | 995 | 1,005 | ±0 | ±0% | 2,400 |
| 2005/03/28 | 1,020 | 1,020 | 1,005 | 1,005 | -10 | -1% | 800 |
4951～
5000
件表示中 / 6135件
類似銘柄と比較する
現在ご覧いただいている「ベクター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 |
|---|---|---|---|---|---|---|---|---|
| ベクターＨＤ | 14,500円 | +73.5% | - | 0.00% | - | 14.74倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
