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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 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 |
| 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 |
5151～
5200
件表示中 / 6134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 |
| ワイエスフード | 10,300円 | +11.6% | +61.8% | 0.00% | 75.18倍 | 2.17倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 52,300円 | +21.4% | - | 0.00% | 127.56倍 | 15.00倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| Ｇオイスター | 69,600円 | +32.0% | +999.9% | 1.44% | 25.55倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ストリーム | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
