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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 1,140 | 1,140 | 1,100 | 1,110 | -25 | -2.2% | 10,800 |
| 2005/01/11 | 1,075 | 1,135 | 1,075 | 1,135 | +75 | +7.1% | 16,800 |
| 2005/01/07 | 1,035 | 1,060 | 1,015 | 1,060 | +30 | +2.9% | 13,200 |
| 2005/01/06 | 1,000 | 1,030 | 990 | 1,030 | +60 | +6.2% | 11,200 |
| 2005/01/05 | 945 | 970 | 930 | 970 | +20 | +2.1% | 10,000 |
| 2005/01/04 | 960 | 960 | 940 | 950 | +5 | +0.5% | 2,800 |
| 2004/12/30 | 940 | 945 | 930 | 945 | +20 | +2.2% | 3,200 |
| 2004/12/29 | 940 | 960 | 925 | 925 | -10 | -1.1% | 11,600 |
| 2004/12/28 | 920 | 935 | 900 | 935 | +25 | +2.7% | 10,800 |
| 2004/12/27 | 900 | 910 | 900 | 910 | +10 | +1.1% | 8,400 |
| 2004/12/24 | 915 | 915 | 900 | 900 | -20 | -2.2% | 4,600 |
| 2004/12/22 | 930 | 930 | 915 | 920 | -10 | -1.1% | 9,600 |
| 2004/12/21 | 945 | 945 | 930 | 930 | -5 | -0.5% | 4,400 |
| 2004/12/20 | 950 | 960 | 925 | 935 | -30 | -3.1% | 5,600 |
| 2004/12/17 | 935 | 965 | 935 | 965 | +40 | +4.3% | 1,800 |
| 2004/12/16 | 925 | 925 | 910 | 925 | +5 | +0.5% | 3,600 |
| 2004/12/15 | 915 | 920 | 915 | 920 | -5 | -0.5% | 2,000 |
| 2004/12/14 | 920 | 925 | 915 | 925 | -35 | -3.6% | 2,400 |
| 2004/12/13 | 920 | 960 | 920 | 960 | +50 | +5.5% | 5,200 |
| 2004/12/10 | 975 | 975 | 910 | 910 | -65 | -6.7% | 6,200 |
| 2004/12/09 | 990 | 990 | 955 | 975 | -15 | -1.5% | 5,400 |
| 2004/12/08 | 1,010 | 1,010 | 990 | 990 | -35 | -3.4% | 4,400 |
| 2004/12/07 | 1,030 | 1,030 | 1,025 | 1,025 | +25 | +2.5% | 1,400 |
| 2004/12/06 | 1,005 | 1,065 | 1,000 | 1,000 | -45 | -4.3% | 5,200 |
| 2004/12/03 | 1,045 | 1,045 | 1,025 | 1,045 | ±0 | ±0% | 1,200 |
| 2004/12/02 | 1,050 | 1,085 | 1,045 | 1,045 | +20 | +2% | 1,400 |
| 2004/12/01 | 1,050 | 1,050 | 1,025 | 1,025 | -15 | -1.4% | 2,200 |
| 2004/11/30 | 1,055 | 1,055 | 1,040 | 1,040 | -35 | -3.3% | 2,000 |
| 2004/11/29 | 1,075 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 1,600 |
| 2004/11/26 | 1,075 | 1,075 | 1,075 | 1,075 | -15 | -1.4% | 400 |
| 2004/11/25 | 1,070 | 1,100 | 1,070 | 1,090 | +35 | +3.3% | 1,600 |
| 2004/11/24 | 1,050 | 1,055 | 1,035 | 1,055 | +25 | +2.4% | 1,400 |
| 2004/11/22 | 1,015 | 1,030 | 1,000 | 1,030 | -45 | -4.2% | 5,400 |
| 2004/11/19 | 1,075 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 2,600 |
| 2004/11/18 | 1,105 | 1,105 | 1,075 | 1,075 | -25 | -2.3% | 3,200 |
| 2004/11/17 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 2,400 |
| 2004/11/16 | 1,130 | 1,130 | 1,060 | 1,100 | -55 | -4.8% | 5,600 |
| 2004/11/15 | 1,165 | 1,195 | 1,150 | 1,155 | +5 | +0.4% | 3,000 |
| 2004/11/12 | 1,135 | 1,150 | 1,075 | 1,150 | +15 | +1.3% | 3,600 |
| 2004/11/11 | 1,170 | 1,170 | 1,135 | 1,135 | +45 | +4.1% | 800 |
| 2004/11/10 | 1,075 | 1,095 | 1,075 | 1,090 | - | - | 1,000 |
| 2004/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/08 | 1,095 | 1,095 | 1,095 | 1,095 | - | - | 400 |
| 2004/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/04 | 1,090 | 1,090 | 1,090 | 1,090 | +35 | +3.3% | 400 |
| 2004/11/02 | 1,075 | 1,075 | 1,055 | 1,055 | +5 | +0.5% | 400 |
| 2004/11/01 | 1,125 | 1,125 | 1,050 | 1,050 | -75 | -6.7% | 3,000 |
| 2004/10/29 | 1,110 | 1,125 | 1,100 | 1,125 | -25 | -2.2% | 1,800 |
| 2004/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 1,000 |
| 2004/10/27 | 1,090 | 1,145 | 1,090 | 1,145 | +45 | +4.1% | 1,400 |
5051～
5100
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
