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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,010 | 1,035 | 1,010 | 1,015 | +15 | +1.5% | 5,600 |
| 2005/03/24 | 1,005 | 1,010 | 1,000 | 1,000 | -10 | -1% | 3,000 |
| 2005/03/23 | 1,030 | 1,030 | 1,005 | 1,010 | -5 | -0.5% | 2,600 |
| 2005/03/22 | 1,015 | 1,025 | 1,000 | 1,015 | ±0 | ±0% | 4,800 |
| 2005/03/18 | 1,020 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 2,800 |
| 2005/03/17 | 1,015 | 1,020 | 1,015 | 1,020 | ±0 | ±0% | 2,000 |
| 2005/03/16 | 1,015 | 1,025 | 1,015 | 1,020 | -15 | -1.4% | 5,000 |
| 2005/03/15 | 1,035 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 2,400 |
| 2005/03/14 | 1,050 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 2,200 |
| 2005/03/11 | 1,040 | 1,040 | 1,035 | 1,040 | -10 | -1% | 800 |
| 2005/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | +15 | +1.4% | 800 |
| 2005/03/09 | 1,040 | 1,055 | 1,035 | 1,035 | -5 | -0.5% | 2,800 |
| 2005/03/08 | 1,040 | 1,040 | 1,040 | 1,040 | -20 | -1.9% | 200 |
| 2005/03/07 | 1,080 | 1,080 | 1,035 | 1,060 | +10 | +1% | 6,000 |
| 2005/03/04 | 1,035 | 1,050 | 1,035 | 1,050 | -25 | -2.3% | 3,400 |
| 2005/03/03 | 1,075 | 1,080 | 1,075 | 1,075 | +20 | +1.9% | 1,800 |
| 2005/03/02 | 1,080 | 1,080 | 1,045 | 1,055 | +10 | +1% | 5,200 |
| 2005/03/01 | 1,040 | 1,060 | 1,040 | 1,045 | +10 | +1% | 4,400 |
| 2005/02/28 | 1,050 | 1,065 | 1,035 | 1,035 | +5 | +0.5% | 1,000 |
| 2005/02/25 | 1,030 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 1,000 |
| 2005/02/24 | 1,025 | 1,035 | 1,025 | 1,035 | +20 | +2% | 400 |
| 2005/02/23 | 1,020 | 1,025 | 1,015 | 1,015 | -10 | -1% | 2,400 |
| 2005/02/22 | 1,020 | 1,025 | 1,020 | 1,025 | +10 | +1% | 1,800 |
| 2005/02/21 | 1,045 | 1,045 | 1,010 | 1,015 | -25 | -2.4% | 3,600 |
| 2005/02/18 | 1,050 | 1,050 | 1,035 | 1,040 | -15 | -1.4% | 1,600 |
| 2005/02/17 | 1,040 | 1,055 | 1,030 | 1,055 | +15 | +1.4% | 2,000 |
| 2005/02/16 | 1,040 | 1,050 | 1,030 | 1,040 | -30 | -2.8% | 8,000 |
| 2005/02/15 | 1,050 | 1,070 | 1,050 | 1,070 | +5 | +0.5% | 6,000 |
| 2005/02/14 | 1,080 | 1,095 | 1,010 | 1,065 | -15 | -1.4% | 13,000 |
| 2005/02/10 | 1,095 | 1,095 | 1,070 | 1,080 | -20 | -1.8% | 6,200 |
| 2005/02/09 | 1,095 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 1,400 |
| 2005/02/08 | 1,110 | 1,110 | 1,090 | 1,090 | -15 | -1.4% | 2,200 |
| 2005/02/07 | 1,105 | 1,115 | 1,095 | 1,105 | +15 | +1.4% | 6,800 |
| 2005/02/04 | 1,095 | 1,095 | 1,080 | 1,090 | ±0 | ±0% | 3,800 |
| 2005/02/03 | 1,120 | 1,120 | 1,090 | 1,090 | -20 | -1.8% | 6,000 |
| 2005/02/02 | 1,100 | 1,125 | 1,080 | 1,110 | +35 | +3.3% | 6,400 |
| 2005/02/01 | 1,085 | 1,095 | 1,075 | 1,075 | -25 | -2.3% | 6,400 |
| 2005/01/31 | 1,100 | 1,120 | 1,070 | 1,100 | -25 | -2.2% | 5,400 |
| 2005/01/28 | 1,150 | 1,150 | 1,125 | 1,125 | -5 | -0.4% | 2,200 |
| 2005/01/27 | 1,190 | 1,190 | 1,130 | 1,130 | -55 | -4.6% | 7,600 |
| 2005/01/26 | 1,145 | 1,200 | 1,130 | 1,185 | +60 | +5.3% | 10,800 |
| 2005/01/25 | 1,125 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 4,200 |
| 2005/01/24 | 1,115 | 1,150 | 1,100 | 1,125 | +10 | +0.9% | 10,400 |
| 2005/01/21 | 1,050 | 1,115 | 1,050 | 1,115 | +55 | +5.2% | 6,000 |
| 2005/01/20 | 1,055 | 1,060 | 1,055 | 1,060 | -15 | -1.4% | 2,600 |
| 2005/01/19 | 1,065 | 1,085 | 1,055 | 1,075 | +10 | +0.9% | 2,600 |
| 2005/01/18 | 1,110 | 1,110 | 1,065 | 1,065 | -10 | -0.9% | 5,000 |
| 2005/01/17 | 1,100 | 1,100 | 1,055 | 1,075 | -10 | -0.9% | 3,000 |
| 2005/01/14 | 1,025 | 1,085 | 1,015 | 1,085 | ±0 | ±0% | 4,400 |
| 2005/01/13 | 1,100 | 1,105 | 1,085 | 1,085 | -25 | -2.3% | 3,800 |
5001～
5050
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
