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 |
|---|---|---|---|---|---|---|---|
| 2004/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/06 | 1,440 | 1,510 | 1,440 | 1,510 | +5 | +0.3% | 1,000 |
| 2004/09/03 | 1,505 | 1,550 | 1,505 | 1,505 | -5 | -0.3% | 3,600 |
| 2004/09/02 | 1,495 | 1,510 | 1,470 | 1,510 | +55 | +3.8% | 6,400 |
| 2004/09/01 | 1,495 | 1,495 | 1,450 | 1,455 | -65 | -4.3% | 3,400 |
| 2004/08/31 | 1,550 | 1,570 | 1,450 | 1,520 | -55 | -3.5% | 8,200 |
| 2004/08/30 | 1,435 | 1,575 | 1,430 | 1,575 | +200 | +14.5% | 15,400 |
| 2004/08/27 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 1,600 |
| 2004/08/26 | 1,365 | 1,390 | 1,365 | 1,370 | -5 | -0.4% | 1,600 |
| 2004/08/25 | 1,380 | 1,395 | 1,375 | 1,375 | +10 | +0.7% | 800 |
| 2004/08/24 | 1,405 | 1,405 | 1,350 | 1,365 | ±0 | ±0% | 1,800 |
| 2004/08/23 | 1,400 | 1,400 | 1,365 | 1,365 | -10 | -0.7% | 1,400 |
| 2004/08/20 | 1,370 | 1,375 | 1,370 | 1,375 | +10 | +0.7% | 1,400 |
| 2004/08/19 | 1,365 | 1,365 | 1,365 | 1,365 | -65 | -4.5% | 400 |
| 2004/08/18 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 400 |
| 2004/08/17 | 1,360 | 1,435 | 1,350 | 1,435 | +70 | +5.1% | 3,200 |
| 2004/08/16 | 1,355 | 1,365 | 1,355 | 1,365 | -30 | -2.2% | 400 |
| 2004/08/13 | 1,350 | 1,395 | 1,350 | 1,395 | -30 | -2.1% | 1,800 |
| 2004/08/12 | 1,425 | 1,425 | 1,425 | 1,425 | -25 | -1.7% | 200 |
| 2004/08/11 | 1,490 | 1,490 | 1,400 | 1,450 | +40 | +2.8% | 2,400 |
| 2004/08/10 | 1,350 | 1,450 | 1,350 | 1,410 | +60 | +4.4% | 4,600 |
| 2004/08/09 | 1,335 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 2,600 |
| 2004/08/06 | 1,415 | 1,415 | 1,330 | 1,340 | -75 | -5.3% | 1,600 |
| 2004/08/05 | 1,320 | 1,415 | 1,300 | 1,415 | +95 | +7.2% | 2,800 |
| 2004/08/04 | 1,345 | 1,345 | 1,250 | 1,320 | -35 | -2.6% | 7,000 |
| 2004/08/03 | 1,375 | 1,375 | 1,355 | 1,355 | -20 | -1.5% | 3,600 |
| 2004/08/02 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 1,200 |
| 2004/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | +35 | +2.6% | 200 |
| 2004/07/29 | 1,405 | 1,405 | 1,360 | 1,365 | -35 | -2.5% | 2,400 |
| 2004/07/28 | 1,365 | 1,400 | 1,365 | 1,400 | +45 | +3.3% | 2,400 |
| 2004/07/27 | 1,455 | 1,455 | 1,355 | 1,355 | -135 | -9.1% | 6,800 |
| 2004/07/26 | 1,500 | 1,515 | 1,455 | 1,490 | -35 | -2.3% | 3,600 |
| 2004/07/23 | 1,525 | 1,530 | 1,520 | 1,525 | +15 | +1% | 2,400 |
| 2004/07/22 | 1,525 | 1,525 | 1,510 | 1,510 | -5 | -0.3% | 3,000 |
| 2004/07/21 | 1,550 | 1,595 | 1,515 | 1,515 | -35 | -2.3% | 2,800 |
| 2004/07/20 | 1,575 | 1,580 | 1,550 | 1,550 | -25 | -1.6% | 4,800 |
| 2004/07/16 | 1,510 | 1,600 | 1,505 | 1,575 | +45 | +2.9% | 2,600 |
| 2004/07/15 | 1,555 | 1,560 | 1,500 | 1,530 | -70 | -4.4% | 4,000 |
| 2004/07/14 | 1,705 | 1,705 | 1,600 | 1,600 | -115 | -6.7% | 5,600 |
| 2004/07/13 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 3,800 |
| 2004/07/12 | 1,720 | 1,750 | 1,705 | 1,750 | +25 | +1.4% | 5,400 |
| 2004/07/09 | 1,750 | 1,750 | 1,705 | 1,725 | -25 | -1.4% | 11,000 |
| 2004/07/08 | 1,790 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 5,200 |
| 2004/07/07 | 1,700 | 1,790 | 1,650 | 1,750 | +40 | +2.3% | 20,800 |
| 2004/07/06 | 1,900 | 1,925 | 1,705 | 1,710 | +35 | +2.1% | 84,600 |
| 2004/07/05 | 1,650 | 1,675 | 1,640 | 1,675 | +200 | +13.6% | 35,400 |
| 2004/07/02 | 1,435 | 1,475 | 1,435 | 1,475 | ±0 | ±0% | 4,600 |
| 2004/07/01 | 1,485 | 1,495 | 1,475 | 1,475 | +10 | +0.7% | 5,000 |
| 2004/06/30 | 1,460 | 1,495 | 1,455 | 1,465 | +10 | +0.7% | 5,400 |
| 2004/06/29 | 1,470 | 1,490 | 1,455 | 1,455 | -40 | -2.7% | 1,800 |
5101～
5150
件表示中 / 6103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 |
| ヤマノＨＤ | 9,800円 | +3.1% | +90.7% | 1.53% | 10.68倍 | 2.58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 |
| ダイニング | 33,500円 | +14.4% | -17.2% | 0.00% | 9.54倍 | 0.66倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 愛 眼 | 15,900円 | +6.2% | - | 0.00% | 20.70倍 | 0.26倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
