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 |
|---|---|---|---|---|---|---|---|
| 2004/02/02 | 1,145 | 1,195 | 1,145 | 1,195 | +90 | +8.1% | 3,000 |
| 2004/01/30 | 1,085 | 1,105 | 1,085 | 1,105 | -10 | -0.9% | 1,000 |
| 2004/01/29 | 1,155 | 1,155 | 1,115 | 1,115 | -50 | -4.3% | 3,400 |
| 2004/01/28 | 1,215 | 1,215 | 1,150 | 1,165 | -55 | -4.5% | 2,000 |
| 2004/01/27 | 1,220 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 800 |
| 2004/01/26 | 1,245 | 1,245 | 1,225 | 1,225 | ±0 | ±0% | 800 |
| 2004/01/23 | 1,235 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 3,400 |
| 2004/01/22 | 1,260 | 1,260 | 1,240 | 1,240 | +35 | +2.9% | 3,600 |
| 2004/01/21 | 1,300 | 1,300 | 1,205 | 1,205 | -65 | -5.1% | 8,200 |
| 2004/01/20 | 1,200 | 1,275 | 1,200 | 1,270 | +80 | +6.7% | 14,400 |
| 2004/01/19 | 1,190 | 1,190 | 1,165 | 1,190 | +25 | +2.1% | 6,200 |
| 2004/01/16 | 1,170 | 1,175 | 1,165 | 1,165 | +10 | +0.9% | 1,800 |
| 2004/01/15 | 1,190 | 1,190 | 1,155 | 1,155 | -15 | -1.3% | 3,600 |
| 2004/01/14 | 1,175 | 1,175 | 1,160 | 1,170 | +10 | +0.9% | 1,600 |
| 2004/01/13 | 1,200 | 1,215 | 1,160 | 1,160 | -40 | -3.3% | 6,400 |
| 2004/01/09 | 1,180 | 1,200 | 1,155 | 1,200 | +70 | +6.2% | 9,200 |
| 2004/01/08 | 1,070 | 1,140 | 1,025 | 1,130 | +80 | +7.6% | 15,400 |
| 2004/01/07 | 1,025 | 1,050 | 1,005 | 1,050 | +40 | +4% | 3,800 |
| 2004/01/06 | 1,065 | 1,065 | 1,005 | 1,010 | -35 | -3.3% | 9,200 |
| 2004/01/05 | 1,085 | 1,085 | 1,010 | 1,045 | -80 | -7.1% | 3,600 |
| 2003/12/30 | 1,165 | 1,170 | 1,125 | 1,125 | +35 | +3.2% | 2,200 |
| 2003/12/29 | 975 | 1,105 | 975 | 1,090 | +125 | +13% | 4,600 |
| 2003/12/26 | 925 | 965 | 925 | 965 | +40 | +4.3% | 3,800 |
| 2003/12/25 | 860 | 925 | 860 | 925 | +65 | +7.6% | 2,600 |
| 2003/12/24 | 845 | 890 | 840 | 860 | -5 | -0.6% | 9,800 |
| 2003/12/22 | 935 | 935 | 840 | 865 | -75 | -8% | 3,400 |
| 2003/12/19 | 950 | 950 | 940 | 940 | -25 | -2.6% | 2,000 |
| 2003/12/18 | 985 | 985 | 965 | 965 | -15 | -1.5% | 2,000 |
| 2003/12/17 | 1,010 | 1,015 | 980 | 980 | -20 | -2% | 3,000 |
| 2003/12/16 | 1,005 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2003/12/15 | 965 | 1,000 | 965 | 1,000 | +45 | +4.7% | 1,000 |
| 2003/12/12 | 950 | 960 | 950 | 955 | +5 | +0.5% | 1,600 |
| 2003/12/11 | 950 | 965 | 945 | 950 | ±0 | ±0% | 2,600 |
| 2003/12/10 | 955 | 1,000 | 950 | 950 | -50 | -5% | 2,200 |
| 2003/12/09 | 1,010 | 1,010 | 995 | 1,000 | ±0 | ±0% | 1,200 |
| 2003/12/08 | 1,030 | 1,035 | 1,000 | 1,000 | -70 | -6.5% | 2,600 |
| 2003/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | -25 | -2.3% | 400 |
| 2003/12/04 | 1,125 | 1,125 | 1,080 | 1,095 | -30 | -2.7% | 800 |
| 2003/12/03 | 1,125 | 1,125 | 1,125 | 1,125 | +10 | +0.9% | 1,200 |
| 2003/12/02 | 1,110 | 1,115 | 1,095 | 1,115 | +25 | +2.3% | 2,200 |
| 2003/12/01 | 1,035 | 1,115 | 1,030 | 1,090 | -65 | -5.6% | 3,000 |
| 2003/11/28 | 1,200 | 1,200 | 1,155 | 1,155 | -45 | -3.8% | 800 |
| 2003/11/27 | 1,200 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 3,400 |
| 2003/11/26 | 1,175 | 1,200 | 1,150 | 1,175 | +50 | +4.4% | 3,800 |
| 2003/11/25 | 1,100 | 1,150 | 1,100 | 1,125 | +105 | +10.3% | 4,400 |
| 2003/11/21 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
| 2003/11/20 | 1,015 | 1,060 | 1,015 | 1,020 | +20 | +2% | 2,200 |
| 2003/11/19 | 1,000 | 1,000 | 950 | 1,000 | ±0 | ±0% | 3,400 |
| 2003/11/18 | 950 | 1,000 | 950 | 1,000 | +35 | +3.6% | 3,600 |
| 2003/11/17 | 1,100 | 1,100 | 950 | 965 | -160 | -14.2% | 3,800 |
5251～
5300
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
