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 |
|---|---|---|---|---|---|---|---|
| 2004/06/01 | 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 |
| 2004/04/13 | 1,740 | 1,770 | 1,710 | 1,740 | +50 | +3% | 18,400 |
| 2004/04/12 | 1,585 | 1,690 | 1,585 | 1,690 | +110 | +7% | 6,800 |
| 2004/04/09 | 1,600 | 1,625 | 1,575 | 1,580 | -120 | -7.1% | 7,800 |
| 2004/04/08 | 1,550 | 1,700 | 1,550 | 1,700 | +140 | +9% | 14,800 |
| 2004/04/07 | 1,615 | 1,630 | 1,530 | 1,560 | -70 | -4.3% | 15,400 |
| 2004/04/06 | 1,785 | 1,785 | 1,615 | 1,630 | -150 | -8.4% | 14,000 |
| 2004/04/05 | 1,750 | 1,800 | 1,745 | 1,780 | +35 | +2% | 14,000 |
| 2004/04/02 | 1,650 | 1,750 | 1,615 | 1,745 | +140 | +8.7% | 29,200 |
| 2004/04/01 | 1,750 | 1,750 | 1,605 | 1,605 | +55 | +3.5% | 26,600 |
| 2004/03/31 | 1,365 | 1,550 | 1,365 | 1,550 | +200 | +14.8% | 17,400 |
| 2004/03/30 | 1,330 | 1,355 | 1,315 | 1,350 | +25 | +1.9% | 9,600 |
| 2004/03/29 | 1,325 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 3,000 |
| 2004/03/26 | 1,295 | 1,320 | 1,290 | 1,300 | +15 | +1.2% | 3,000 |
| 2004/03/25 | 1,325 | 1,330 | 1,285 | 1,285 | -15 | -1.2% | 2,000 |
| 2004/03/24 | 1,295 | 1,300 | 1,250 | 1,300 | +65 | +5.3% | 5,600 |
| 2004/03/23 | 1,315 | 1,315 | 1,235 | 1,235 | -65 | -5% | 2,800 |
| 2004/03/22 | 1,305 | 1,325 | 1,300 | 1,300 | -15 | -1.1% | 3,400 |
| 2004/03/19 | 1,315 | 1,325 | 1,300 | 1,315 | ±0 | ±0% | 7,200 |
| 2004/03/18 | 1,350 | 1,355 | 1,300 | 1,315 | +35 | +2.7% | 13,400 |
5201～
5250
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 | 52,900円 | +21.4% | - | 0.00% | 129.02倍 | 15.17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
