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 |
|---|---|---|---|---|---|---|---|
| 2002/07/30 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3% | 1,000 |
| 2002/07/29 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 2002/07/26 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 400 |
| 2002/07/25 | 1,600 | 1,600 | 1,525 | 1,525 | -70 | -4.4% | 1,400 |
| 2002/07/24 | 1,525 | 1,595 | 1,525 | 1,595 | +20 | +1.3% | 1,400 |
| 2002/07/23 | 1,560 | 1,595 | 1,555 | 1,575 | ±0 | ±0% | 1,400 |
| 2002/07/22 | 1,665 | 1,670 | 1,550 | 1,575 | -175 | -10% | 2,400 |
| 2002/07/19 | 1,750 | 1,750 | 1,750 | 1,750 | +215 | +14% | 400 |
| 2002/07/18 | 1,535 | 1,535 | 1,535 | 1,535 | +35 | +2.3% | 200 |
| 2002/07/17 | 1,505 | 1,505 | 1,500 | 1,500 | -55 | -3.5% | 1,200 |
| 2002/07/16 | 1,605 | 1,605 | 1,555 | 1,555 | -45 | -2.8% | 800 |
| 2002/07/15 | 1,700 | 1,700 | 1,600 | 1,600 | -100 | -5.9% | 400 |
| 2002/07/12 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2002/07/11 | 1,695 | 1,700 | 1,695 | 1,700 | +50 | +3% | 800 |
| 2002/07/10 | 1,650 | 1,650 | 1,650 | 1,650 | +50 | +3.1% | 600 |
| 2002/07/09 | 1,595 | 1,600 | 1,575 | 1,600 | +50 | +3.2% | 1,200 |
| 2002/07/08 | 1,600 | 1,600 | 1,550 | 1,550 | -30 | -1.9% | 1,200 |
| 2002/07/05 | 1,575 | 1,580 | 1,575 | 1,580 | +10 | +0.6% | 400 |
| 2002/07/04 | 1,575 | 1,600 | 1,570 | 1,570 | +20 | +1.3% | 1,800 |
| 2002/07/03 | 1,550 | 1,555 | 1,525 | 1,550 | -100 | -6.1% | 2,400 |
| 2002/07/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2002/07/01 | 1,650 | 1,650 | 1,650 | 1,650 | +45 | +2.8% | 2,200 |
| 2002/06/28 | 1,600 | 1,700 | 1,600 | 1,605 | +55 | +3.5% | 1,400 |
| 2002/06/27 | 1,550 | 1,550 | 1,510 | 1,550 | -150 | -8.8% | 2,200 |
| 2002/06/26 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2002/06/25 | 1,700 | 1,700 | 1,700 | 1,700 | +50 | +3% | 200 |
| 2002/06/24 | 1,650 | 1,650 | 1,650 | 1,650 | -25 | -1.5% | 400 |
| 2002/06/21 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 1,000 |
| 2002/06/20 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 200 |
| 2002/06/19 | 1,700 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 1,400 |
| 2002/06/18 | 1,700 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2002/06/17 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2002/06/14 | 1,680 | 1,700 | 1,660 | 1,700 | ±0 | ±0% | 1,000 |
| 2002/06/13 | 1,735 | 1,735 | 1,700 | 1,700 | - | - | 600 |
| 2002/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 1,750 | 1,755 | 1,730 | 1,730 | -20 | -1.1% | 1,400 |
| 2002/06/07 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 1,000 |
| 2002/06/06 | 1,760 | 1,775 | 1,755 | 1,775 | ±0 | ±0% | 3,000 |
| 2002/06/05 | 1,825 | 1,825 | 1,775 | 1,775 | -75 | -4.1% | 1,400 |
| 2002/06/04 | 1,865 | 1,865 | 1,850 | 1,850 | -25 | -1.3% | 1,200 |
| 2002/06/03 | 1,900 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 400 |
| 2002/05/31 | 1,900 | 1,900 | 1,875 | 1,875 | +75 | +4.2% | 400 |
| 2002/05/30 | 1,780 | 1,800 | 1,780 | 1,800 | +25 | +1.4% | 400 |
| 2002/05/29 | 1,755 | 1,775 | 1,755 | 1,775 | +25 | +1.4% | 1,200 |
| 2002/05/28 | 1,805 | 1,805 | 1,750 | 1,750 | - | - | 1,400 |
| 2002/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/24 | 1,850 | 1,855 | 1,850 | 1,855 | -5 | -0.3% | 800 |
| 2002/05/23 | 1,880 | 1,880 | 1,860 | 1,860 | -5 | -0.3% | 1,400 |
| 2002/05/22 | 1,905 | 1,905 | 1,855 | 1,865 | -35 | -1.8% | 1,000 |
5651～
5700
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 | 14,000円 | +73.5% | - | 0.00% | - | 14.23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 | 10,000円 | +11.6% | +61.8% | 0.00% | 72.99倍 | 2.11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 | 52,400円 | +21.4% | - | 0.00% | 127.80倍 | 15.03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 | 69,800円 | +32.0% | +999.9% | 1.43% | 25.62倍 | 2.38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 | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11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
