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 |
|---|---|---|---|---|---|---|---|
| 2004/06/28 | 1,495 | 1,495 | 1,475 | 1,495 | +10 | +0.7% | 2,000 |
| 2004/06/25 | 1,425 | 1,485 | 1,425 | 1,485 | +60 | +4.2% | 800 |
| 2004/06/24 | 1,430 | 1,430 | 1,425 | 1,425 | +20 | +1.4% | 800 |
| 2004/06/23 | 1,500 | 1,500 | 1,405 | 1,405 | -95 | -6.3% | 1,600 |
| 2004/06/22 | 1,520 | 1,520 | 1,455 | 1,500 | +30 | +2% | 1,200 |
| 2004/06/21 | 1,500 | 1,520 | 1,470 | 1,470 | +25 | +1.7% | 5,000 |
| 2004/06/18 | 1,505 | 1,505 | 1,445 | 1,445 | -35 | -2.4% | 6,600 |
| 2004/06/17 | 1,480 | 1,495 | 1,450 | 1,480 | +30 | +2.1% | 4,000 |
| 2004/06/16 | 1,450 | 1,495 | 1,440 | 1,450 | -30 | -2% | 3,000 |
| 2004/06/15 | 1,480 | 1,480 | 1,480 | 1,480 | +30 | +2.1% | 200 |
| 2004/06/14 | 1,470 | 1,470 | 1,430 | 1,450 | -20 | -1.4% | 3,800 |
| 2004/06/11 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 2,400 |
| 2004/06/10 | 1,590 | 1,590 | 1,500 | 1,500 | -70 | -4.5% | 5,200 |
| 2004/06/09 | 1,560 | 1,600 | 1,525 | 1,570 | +120 | +8.3% | 15,400 |
| 2004/06/08 | 1,365 | 1,500 | 1,365 | 1,450 | +115 | +8.6% | 9,400 |
| 2004/06/07 | 1,305 | 1,335 | 1,305 | 1,335 | +60 | +4.7% | 1,800 |
| 2004/06/04 | 1,305 | 1,305 | 1,275 | 1,275 | -40 | -3% | 2,800 |
| 2004/06/03 | 1,325 | 1,340 | 1,315 | 1,315 | ±0 | ±0% | 1,600 |
| 2004/06/02 | 1,315 | 1,315 | 1,315 | 1,315 | -25 | -1.9% | 1,000 |
| 2004/06/01 | 1,330 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 800 |
| 2004/05/31 | 1,350 | 1,350 | 1,310 | 1,340 | -10 | -0.7% | 4,800 |
| 2004/05/28 | 1,355 | 1,355 | 1,340 | 1,350 | ±0 | ±0% | 7,200 |
| 2004/05/27 | 1,385 | 1,385 | 1,350 | 1,350 | -5 | -0.4% | 2,200 |
| 2004/05/26 | 1,390 | 1,390 | 1,355 | 1,355 | -30 | -2.2% | 800 |
| 2004/05/25 | 1,410 | 1,410 | 1,350 | 1,385 | -20 | -1.4% | 4,400 |
| 2004/05/24 | 1,430 | 1,430 | 1,405 | 1,405 | +5 | +0.4% | 1,000 |
| 2004/05/21 | 1,340 | 1,400 | 1,340 | 1,400 | +20 | +1.4% | 1,400 |
| 2004/05/20 | 1,365 | 1,380 | 1,365 | 1,380 | +5 | +0.4% | 800 |
| 2004/05/19 | 1,345 | 1,375 | 1,345 | 1,375 | +90 | +7% | 3,600 |
| 2004/05/18 | 1,125 | 1,285 | 1,125 | 1,285 | +70 | +5.8% | 6,000 |
| 2004/05/17 | 1,330 | 1,330 | 1,210 | 1,215 | -115 | -8.6% | 4,800 |
| 2004/05/14 | 1,450 | 1,485 | 1,330 | 1,330 | -115 | -8% | 5,600 |
| 2004/05/13 | 1,530 | 1,540 | 1,425 | 1,445 | -80 | -5.2% | 5,800 |
| 2004/05/12 | 1,510 | 1,550 | 1,510 | 1,525 | +75 | +5.2% | 2,800 |
| 2004/05/11 | 1,425 | 1,500 | 1,415 | 1,450 | -40 | -2.7% | 10,000 |
| 2004/05/10 | 1,740 | 1,740 | 1,455 | 1,490 | -180 | -10.8% | 18,600 |
| 2004/05/07 | 1,640 | 1,715 | 1,615 | 1,670 | +70 | +4.4% | 19,000 |
| 2004/05/06 | 1,530 | 1,625 | 1,530 | 1,600 | +80 | +5.3% | 6,800 |
| 2004/04/30 | 1,540 | 1,550 | 1,505 | 1,520 | -30 | -1.9% | 12,200 |
| 2004/04/28 | 1,560 | 1,560 | 1,525 | 1,550 | +5 | +0.3% | 4,200 |
| 2004/04/27 | 1,505 | 1,545 | 1,500 | 1,545 | -5 | -0.3% | 5,800 |
| 2004/04/26 | 1,580 | 1,590 | 1,525 | 1,550 | -15 | -1% | 4,800 |
| 2004/04/23 | 1,590 | 1,590 | 1,555 | 1,565 | +30 | +2% | 2,600 |
| 2004/04/22 | 1,595 | 1,615 | 1,515 | 1,535 | -50 | -3.2% | 12,200 |
| 2004/04/21 | 1,620 | 1,620 | 1,585 | 1,585 | -40 | -2.5% | 3,200 |
| 2004/04/20 | 1,615 | 1,625 | 1,590 | 1,625 | +30 | +1.9% | 3,200 |
| 2004/04/19 | 1,675 | 1,675 | 1,590 | 1,595 | -40 | -2.4% | 7,400 |
| 2004/04/16 | 1,650 | 1,650 | 1,605 | 1,635 | +25 | +1.6% | 6,200 |
| 2004/04/15 | 1,700 | 1,710 | 1,600 | 1,610 | -85 | -5% | 15,200 |
| 2004/04/14 | 1,740 | 1,740 | 1,665 | 1,695 | -45 | -2.6% | 9,200 |
5151～
5200
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
