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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,150 | 1,195 | 1,125 | 1,155 | +10 | +0.9% | 6,400 |
| 2003/11/12 | 1,025 | 1,145 | 1,025 | 1,145 | +5 | +0.4% | 8,200 |
| 2003/11/11 | 1,325 | 1,325 | 1,140 | 1,140 | -200 | -14.9% | 9,800 |
| 2003/11/10 | 1,340 | 1,395 | 1,325 | 1,340 | -60 | -4.3% | 1,200 |
| 2003/11/07 | 1,360 | 1,400 | 1,305 | 1,400 | ±0 | ±0% | 2,600 |
| 2003/11/06 | 1,500 | 1,500 | 1,400 | 1,400 | -55 | -3.8% | 2,600 |
| 2003/11/05 | 1,475 | 1,495 | 1,455 | 1,455 | -25 | -1.7% | 3,200 |
| 2003/11/04 | 1,485 | 1,500 | 1,480 | 1,480 | +20 | +1.4% | 2,400 |
| 2003/10/31 | 1,500 | 1,500 | 1,460 | 1,460 | -50 | -3.3% | 3,200 |
| 2003/10/30 | 1,520 | 1,520 | 1,480 | 1,510 | +5 | +0.3% | 2,400 |
| 2003/10/29 | 1,570 | 1,570 | 1,500 | 1,505 | +10 | +0.7% | 5,600 |
| 2003/10/28 | 1,625 | 1,670 | 1,455 | 1,495 | -55 | -3.5% | 11,200 |
| 2003/10/27 | 1,510 | 1,550 | 1,455 | 1,550 | +200 | +14.8% | 13,400 |
| 2003/10/24 | 1,250 | 1,480 | 1,250 | 1,350 | +60 | +4.7% | 11,000 |
| 2003/10/23 | 1,475 | 1,475 | 1,290 | 1,290 | -200 | -13.4% | 9,800 |
| 2003/10/22 | 1,505 | 1,575 | 1,490 | 1,490 | -60 | -3.9% | 10,000 |
| 2003/10/21 | 1,750 | 1,750 | 1,535 | 1,550 | -210 | -11.9% | 9,400 |
| 2003/10/20 | 1,875 | 1,915 | 1,755 | 1,760 | -70 | -3.8% | 14,600 |
| 2003/10/17 | 1,945 | 1,995 | 1,830 | 1,830 | -45 | -2.4% | 13,400 |
| 2003/10/16 | 1,785 | 2,050 | 1,785 | 1,875 | -10 | -0.5% | 26,200 |
| 2003/10/15 | 2,145 | 2,145 | 1,885 | 1,885 | -115 | -5.8% | 21,200 |
| 2003/10/14 | 1,895 | 2,000 | 1,875 | 2,000 | +250 | +14.3% | 30,400 |
| 2003/10/10 | 1,700 | 1,900 | 1,610 | 1,750 | +55 | +3.2% | 31,200 |
| 2003/10/09 | 1,700 | 1,700 | 1,610 | 1,695 | ±0 | ±0% | 3,400 |
| 2003/10/08 | 1,600 | 1,725 | 1,545 | 1,695 | +105 | +6.6% | 15,400 |
| 2003/10/07 | 1,515 | 1,600 | 1,505 | 1,590 | +40 | +2.6% | 9,400 |
| 2003/10/06 | 1,680 | 1,680 | 1,550 | 1,550 | -55 | -3.4% | 5,600 |
| 2003/10/03 | 1,700 | 1,705 | 1,600 | 1,605 | -95 | -5.6% | 8,600 |
| 2003/10/02 | 1,880 | 1,900 | 1,665 | 1,700 | -105 | -5.8% | 18,000 |
| 2003/10/01 | 1,560 | 1,805 | 1,500 | 1,805 | +255 | +16.5% | 23,800 |
| 2003/09/30 | 1,555 | 1,600 | 1,455 | 1,550 | ±0 | ±0% | 10,400 |
| 2003/09/29 | 1,765 | 1,770 | 1,500 | 1,550 | -90 | -5.5% | 14,000 |
| 2003/09/26 | 1,465 | 1,640 | 1,440 | 1,640 | +200 | +13.9% | 17,000 |
| 2003/09/25 | 1,400 | 1,480 | 1,400 | 1,440 | -210 | -12.7% | 27,800 |
| 2003/09/24 | 2,150 | 2,150 | 1,650 | 1,650 | -250 | -13.2% | 42,200 |
| 2003/09/22 | 1,900 | 1,900 | 1,900 | 1,900 | +250 | +15.2% | 25,800 |
| 2003/09/19 | 1,650 | 1,650 | 1,650 | 1,650 | +200 | +13.8% | 9,600 |
| 2003/09/18 | 1,450 | 1,450 | 1,450 | 1,450 | +200 | +16% | 9,600 |
| 2003/09/17 | 1,250 | 1,250 | 1,245 | 1,250 | +200 | +19% | 16,200 |
| 2003/09/16 | 1,050 | 1,050 | 1,045 | 1,050 | +150 | +16.7% | 8,600 |
| 2003/09/12 | 885 | 900 | 880 | 900 | +50 | +5.9% | 1,200 |
| 2003/09/11 | 880 | 880 | 850 | 850 | -50 | -5.6% | 2,000 |
| 2003/09/10 | 910 | 910 | 875 | 900 | -35 | -3.7% | 1,800 |
| 2003/09/09 | 940 | 940 | 935 | 935 | +50 | +5.6% | 1,600 |
| 2003/09/08 | 890 | 890 | 885 | 885 | -5 | -0.6% | 1,200 |
| 2003/09/05 | 890 | 890 | 890 | 890 | ±0 | ±0% | 1,600 |
| 2003/09/04 | 925 | 925 | 885 | 890 | +10 | +1.1% | 3,600 |
| 2003/09/03 | 955 | 960 | 875 | 880 | -60 | -6.4% | 3,200 |
| 2003/09/02 | 875 | 940 | 875 | 940 | +70 | +8% | 4,600 |
| 2003/09/01 | 870 | 895 | 870 | 870 | +35 | +4.2% | 4,200 |
5301～
5350
件表示中 / 6102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 | 13,900円 | +73.5% | - | 0.00% | - | 14.12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 |
| 愛 眼 | 16,000円 | +6.2% | - | 0.00% | 20.83倍 | 0.25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 |
| Ｇオイスター | 67,900円 | +32.0% | +999.9% | 1.47% | 24.92倍 | 2.32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 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ワイエスフード | 10,100円 | +11.6% | +61.8% | 0.00% | 71.13倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
