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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 1,220 | 1,324.5 | 1,220 | 1,295 | +119 | +10.1% | 149,600 |
| 2010/03/15 | 1,254.5 | 1,254.5 | 1,144.5 | 1,176 | -54 | -4.4% | 82,400 |
| 2010/03/12 | 1,280 | 1,280 | 1,212 | 1,230 | -25 | -2% | 58,600 |
| 2010/03/11 | 1,300 | 1,300 | 1,225 | 1,255 | -45 | -3.5% | 44,000 |
| 2010/03/10 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 33,000 |
| 2010/03/09 | 1,322.5 | 1,385.5 | 1,315.5 | 1,350 | -5 | -0.4% | 73,200 |
| 2010/03/08 | 1,405 | 1,420.5 | 1,325 | 1,355 | ±0 | ±0% | 139,200 |
| 2010/03/05 | 1,324 | 1,455 | 1,311.5 | 1,355 | +48 | +3.7% | 419,400 |
| 2010/03/04 | 1,220 | 1,351 | 1,215 | 1,307 | +62 | +5% | 128,800 |
| 2010/03/03 | 1,122 | 1,324.5 | 1,100 | 1,245 | +100 | +8.7% | 145,600 |
| 2010/03/02 | 1,215 | 1,240 | 1,095 | 1,145 | -58 | -4.8% | 76,800 |
| 2010/03/01 | 1,255.5 | 1,265 | 1,157.5 | 1,203 | -62 | -4.9% | 44,000 |
| 2010/02/26 | 1,270 | 1,335 | 1,255 | 1,265 | +18 | +1.4% | 54,000 |
| 2010/02/25 | 1,337.5 | 1,355 | 1,240 | 1,247 | -113 | -8.3% | 65,000 |
| 2010/02/24 | 1,404.5 | 1,404.5 | 1,325 | 1,360 | -37 | -2.6% | 43,400 |
| 2010/02/23 | 1,395 | 1,417.5 | 1,375 | 1,397 | -23 | -1.6% | 80,800 |
| 2010/02/22 | 1,330 | 1,420 | 1,300 | 1,420 | +140 | +10.9% | 147,800 |
| 2010/02/19 | 1,350 | 1,412.5 | 1,255 | 1,280 | -43 | -3.3% | 159,000 |
| 2010/02/18 | 1,175 | 1,395 | 1,170 | 1,323 | +132 | +11.1% | 244,600 |
| 2010/02/17 | 1,265 | 1,275 | 1,181 | 1,191 | -29 | -2.4% | 72,800 |
| 2010/02/16 | 1,112.5 | 1,238 | 1,079 | 1,220 | +107 | +9.6% | 160,200 |
| 2010/02/15 | 1,285 | 1,380 | 1,110 | 1,113 | -22 | -1.9% | 358,800 |
| 2010/02/12 | 925.5 | 1,135 | 925.5 | 1,135 | +200 | +21.4% | 259,800 |
| 2010/02/10 | 790 | 946 | 730 | 935 | +160 | +20.6% | 180,000 |
| 2010/02/09 | 876 | 915 | 775 | 775 | -130 | -14.4% | 98,000 |
| 2010/02/08 | 881.5 | 975 | 845 | 905 | +19 | +2.1% | 86,600 |
| 2010/02/05 | 975 | 995 | 882.5 | 886 | -114 | -11.4% | 72,000 |
| 2010/02/04 | 950 | 1,119 | 940 | 1,000 | -15 | -1.5% | 141,000 |
| 2010/02/03 | 1,051.5 | 1,275 | 940 | 1,015 | -136.5 | -11.9% | 379,400 |
| 2010/02/02 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151.5 | +200 | +21% | 32,800 |
| 2010/02/01 | 832 | 951.5 | 806 | 951.5 | +200 | +26.6% | 306,400 |
| 2010/01/29 | 646.5 | 751.5 | 618 | 751.5 | +150 | +24.9% | 192,200 |
| 2010/01/28 | 560 | 654.5 | 525 | 601.5 | +92 | +18.1% | 193,400 |
| 2010/01/27 | 509.5 | 509.5 | 509.5 | 509.5 | +75 | +17.3% | 11,200 |
| 2010/01/26 | 400.5 | 434.5 | 400.5 | 434.5 | +39.5 | +10% | 40,600 |
| 2010/01/25 | 375 | 395 | 365 | 395 | +20 | +5.3% | 12,200 |
| 2010/01/22 | 350.5 | 375 | 347 | 375 | +25 | +7.1% | 15,000 |
| 2010/01/21 | 345.5 | 355 | 341 | 350 | +3.5 | +1% | 16,200 |
| 2010/01/20 | 347.5 | 347.5 | 346.5 | 346.5 | +10.5 | +3.1% | 3,200 |
| 2010/01/19 | 338 | 344 | 336 | 336 | -4 | -1.2% | 2,400 |
| 2010/01/18 | 339.5 | 345 | 339.5 | 340 | +0.5 | +0.1% | 5,400 |
| 2010/01/15 | 340 | 344.5 | 334 | 339.5 | +6.5 | +2% | 4,000 |
| 2010/01/14 | 330 | 343 | 330 | 333 | -2 | -0.6% | 6,000 |
| 2010/01/13 | 327 | 335 | 327 | 335 | +15 | +4.7% | 1,400 |
| 2010/01/12 | 316 | 322.5 | 316 | 320 | -10 | -3% | 4,000 |
| 2010/01/08 | 330 | 330 | 316 | 330 | ±0 | ±0% | 2,600 |
| 2010/01/07 | 337.5 | 337.5 | 315 | 330 | -5 | -1.5% | 2,200 |
| 2010/01/06 | 335 | 335 | 312.5 | 335 | -8 | -2.3% | 3,800 |
| 2010/01/05 | 325 | 347.5 | 325 | 343 | +18 | +5.5% | 14,800 |
| 2010/01/04 | 315 | 325 | 313.5 | 325 | +15 | +4.8% | 14,400 |
3751～
3800
件表示中 / 6105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 | 13,600円 | +73.5% | - | 0.00% | - | 13.82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% | 70.42倍 | 2.04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 |
| 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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 | 134,700円 | +8.3% | +8.8% | 4.45% | 8.53倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
