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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 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 |
| 2000/08/22 | 4,333.3 | 4,400 | 4,200 | 4,316.7 | -183.3 | -4.1% | 28,800 |
| 2000/08/21 | 4,733.3 | 4,733.3 | 4,500 | 4,500 | -300 | -6.3% | 15,000 |
| 2000/08/18 | 4,716.7 | 4,916.7 | 4,683.3 | 4,800 | +150 | +3.2% | 42,000 |
| 2000/08/17 | 5,000 | 5,000 | 4,416.7 | 4,650 | -516.7 | -10% | 85,200 |
| 2000/08/16 | 5,700 | 5,850 | 5,116.7 | 5,166.7 | -366.6 | -6.6% | 307,200 |
| 2000/08/15 | 5,533.3 | 5,533.3 | 5,533.3 | 5,533.3 | +666.6 | +13.7% | 35,400 |
6051～
6100
件表示中 / 6101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 | 13,400円 | +73.5% | - | 0.00% | - | 13.61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 |
| ジェネパ | 38,800円 | +7.8% | +627.3% | 0.00% | 20.99倍 | 1.71倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 11,100円 | +4.1% | +14.6% | 2.70% | 16.59倍 | 1.07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 |
| バッファロー | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.50倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ミアヘルサＨＤ | 110,000円 | +0.1% | -31.7% | 2.73% | 12.30倍 | 0.81倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
