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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 2,750 | 2,833.3 | 2,666.7 | 2,750 | ±0 | ±0% | 7,200 |
| 2000/11/01 | 3,083.3 | 3,083.3 | 2,750 | 2,750 | -333.3 | -10.8% | 3,600 |
| 2000/10/31 | 3,166.7 | 3,166.7 | 3,083.3 | 3,083.3 | -250 | -7.5% | 2,400 |
| 2000/10/30 | 3,333.3 | 3,333.3 | 3,300 | 3,333.3 | +66.6 | +2% | 2,400 |
| 2000/10/27 | 3,350 | 3,366.7 | 3,266.7 | 3,266.7 | -66.6 | -2% | 4,200 |
| 2000/10/26 | 3,700 | 3,700 | 3,333.3 | 3,333.3 | -466.7 | -12.3% | 4,800 |
| 2000/10/25 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 600 |
| 2000/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/20 | 3,766.7 | 3,983.3 | 3,700 | 3,983.3 | +316.6 | +8.6% | 5,400 |
| 2000/10/19 | 3,666.7 | 3,666.7 | 3,666.7 | 3,666.7 | - | - | 1,200 |
| 2000/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/17 | 3,833.3 | 3,833.3 | 3,833.3 | 3,833.3 | -166.7 | -4.2% | 600 |
| 2000/10/16 | 3,816.7 | 4,000 | 3,816.7 | 4,000 | +500 | +14.3% | 2,400 |
| 2000/10/13 | 3,783.3 | 3,783.3 | 3,500 | 3,500 | -350 | -9.1% | 1,200 |
| 2000/10/12 | 3,350 | 3,850 | 3,350 | 3,850 | +516.7 | +15.5% | 3,600 |
| 2000/10/11 | 3,333.3 | 3,350 | 3,283.3 | 3,333.3 | +166.6 | +5.3% | 7,200 |
| 2000/10/10 | 3,850 | 3,850 | 3,166.7 | 3,166.7 | -666.6 | -17.4% | 7,800 |
| 2000/10/06 | 4,000 | 4,000 | 3,833.3 | 3,833.3 | -183.4 | -4.6% | 4,800 |
| 2000/10/05 | 3,916.7 | 4,016.7 | 3,916.7 | 4,016.7 | +183.4 | +4.8% | 2,400 |
| 2000/10/04 | 3,983.3 | 3,983.3 | 3,766.7 | 3,833.3 | -166.7 | -4.2% | 8,400 |
| 2000/10/03 | 4,266.7 | 4,266.7 | 4,000 | 4,000 | -183.3 | -4.4% | 6,600 |
| 2000/10/02 | 4,350 | 4,350 | 4,166.7 | 4,183.3 | -166.7 | -3.8% | 5,400 |
| 2000/09/29 | 4,416.7 | 4,450 | 4,350 | 4,350 | ±0 | ±0% | 4,200 |
| 2000/09/28 | 4,416.7 | 4,416.7 | 4,350 | 4,350 | -66.7 | -1.5% | 2,400 |
| 2000/09/27 | 4,416.7 | 4,500 | 4,333.3 | 4,416.7 | -83.3 | -1.9% | 4,800 |
| 2000/09/26 | 4,466.7 | 4,500 | 4,466.7 | 4,500 | +33.3 | +0.7% | 1,800 |
| 2000/09/25 | 4,583.3 | 4,583.3 | 4,466.7 | 4,466.7 | -33.3 | -0.7% | 4,800 |
| 2000/09/22 | 4,366.7 | 4,666.7 | 4,366.7 | 4,500 | -333.3 | -6.9% | 9,600 |
| 2000/09/21 | 4,866.7 | 4,916.7 | 4,833.3 | 4,833.3 | +166.6 | +3.6% | 14,400 |
| 2000/09/20 | 4,333.3 | 4,666.7 | 4,166.7 | 4,666.7 | +666.7 | +16.7% | 8,400 |
| 2000/09/19 | 4,066.7 | 4,066.7 | 4,000 | 4,000 | -333.3 | -7.7% | 4,200 |
| 2000/09/18 | 4,250 | 4,333.3 | 4,250 | 4,333.3 | -83.4 | -1.9% | 1,200 |
| 2000/09/14 | 4,633.3 | 4,633.3 | 4,350 | 4,416.7 | -166.6 | -3.6% | 9,600 |
| 2000/09/13 | 4,600 | 4,600 | 4,333.3 | 4,583.3 | -83.4 | -1.8% | 6,600 |
| 2000/09/12 | 4,883.3 | 4,883.3 | 4,600 | 4,666.7 | -333.3 | -6.7% | 6,000 |
| 2000/09/11 | 5,083.3 | 5,083.3 | 4,916.7 | 5,000 | -116.7 | -2.3% | 4,800 |
| 2000/09/08 | 5,166.7 | 5,166.7 | 4,933.3 | 5,116.7 | -50 | -1% | 10,200 |
| 2000/09/07 | 5,000 | 5,316.7 | 5,000 | 5,166.7 | +166.7 | +3.3% | 12,600 |
| 2000/09/06 | 5,066.7 | 5,233.3 | 5,000 | 5,000 | -233.3 | -4.5% | 19,200 |
| 2000/09/05 | 5,516.7 | 5,516.7 | 5,166.7 | 5,233.3 | -266.7 | -4.8% | 11,400 |
| 2000/09/04 | 5,500 | 5,666.7 | 5,166.7 | 5,500 | +250 | +4.8% | 51,000 |
| 2000/09/01 | 4,750 | 5,250 | 4,750 | 5,250 | +666.7 | +14.5% | 84,000 |
| 2000/08/31 | 4,500 | 4,583.3 | 4,500 | 4,583.3 | +166.6 | +3.8% | 12,600 |
| 2000/08/30 | 4,416.7 | 4,416.7 | 4,250 | 4,416.7 | +83.4 | +1.9% | 10,200 |
| 2000/08/29 | 4,250 | 4,416.7 | 4,250 | 4,333.3 | -83.4 | -1.9% | 5,400 |
| 2000/08/28 | 4,683.3 | 4,750 | 4,416.7 | 4,416.7 | -183.3 | -4% | 15,600 |
| 2000/08/25 | 4,000 | 4,600 | 4,000 | 4,600 | +666.7 | +17% | 35,400 |
| 2000/08/24 | 3,633.3 | 3,933.3 | 3,333.3 | 3,933.3 | +100 | +2.6% | 29,400 |
| 2000/08/23 | 4,316.7 | 4,400 | 3,666.7 | 3,833.3 | -483.4 | -11.2% | 26,400 |
6001～
6050
件表示中 / 6057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 | 12,500円 | -0.6% | - | 0.00% | - | 3.66倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| 魚 喜 | 104,100円 | +0.2% | -42.9% | 0.96% | 65.56倍 | 3.01倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| タカキュー | 10,800円 | -3.6% | -7.0% | 0.00% | 10.94倍 | 51.92倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 38,900円 | +0.4% | +5.6% | 0.00% | 21.81倍 | 0.41倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
