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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 875 | 900 | 815 | 815 | -150 | -15.5% | 6,600 |
| 2006/02/17 | 1,020 | 1,020 | 905 | 965 | -55 | -5.4% | 3,600 |
| 2006/02/16 | 1,005 | 1,020 | 1,005 | 1,020 | +20 | +2% | 1,400 |
| 2006/02/15 | 1,025 | 1,025 | 995 | 1,000 | -10 | -1% | 1,000 |
| 2006/02/14 | 1,000 | 1,010 | 965 | 1,010 | -10 | -1% | 2,200 |
| 2006/02/13 | 1,025 | 1,030 | 1,015 | 1,020 | -15 | -1.4% | 2,600 |
| 2006/02/10 | 1,070 | 1,070 | 1,035 | 1,035 | -45 | -4.2% | 5,000 |
| 2006/02/09 | 1,065 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 1,000 |
| 2006/02/08 | 1,115 | 1,115 | 1,070 | 1,080 | -20 | -1.8% | 4,800 |
| 2006/02/07 | 1,095 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 5,000 |
| 2006/02/06 | 1,080 | 1,115 | 1,080 | 1,100 | -20 | -1.8% | 5,000 |
| 2006/02/03 | 1,120 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 7,600 |
| 2006/02/02 | 1,120 | 1,120 | 1,120 | 1,120 | +5 | +0.4% | 200 |
| 2006/02/01 | 1,125 | 1,125 | 1,100 | 1,115 | -45 | -3.9% | 4,800 |
| 2006/01/31 | 1,150 | 1,160 | 1,125 | 1,160 | +15 | +1.3% | 3,400 |
| 2006/01/30 | 1,195 | 1,215 | 1,140 | 1,145 | +5 | +0.4% | 12,600 |
| 2006/01/27 | 1,130 | 1,145 | 1,125 | 1,140 | +10 | +0.9% | 4,400 |
| 2006/01/26 | 1,100 | 1,135 | 1,100 | 1,130 | +30 | +2.7% | 4,400 |
| 2006/01/25 | 1,070 | 1,105 | 1,065 | 1,100 | +10 | +0.9% | 5,200 |
| 2006/01/24 | 1,015 | 1,090 | 1,015 | 1,090 | +40 | +3.8% | 5,600 |
| 2006/01/23 | 1,050 | 1,065 | 1,050 | 1,050 | -45 | -4.1% | 4,000 |
| 2006/01/20 | 1,135 | 1,145 | 1,090 | 1,095 | -30 | -2.7% | 3,600 |
| 2006/01/19 | 1,040 | 1,125 | 1,040 | 1,125 | +65 | +6.1% | 18,200 |
| 2006/01/18 | 1,145 | 1,155 | 1,060 | 1,060 | -120 | -10.2% | 20,200 |
| 2006/01/17 | 1,245 | 1,250 | 1,175 | 1,180 | -115 | -8.9% | 25,000 |
| 2006/01/16 | 1,290 | 1,315 | 1,275 | 1,295 | +40 | +3.2% | 25,800 |
| 2006/01/13 | 1,235 | 1,265 | 1,235 | 1,255 | +20 | +1.6% | 16,400 |
| 2006/01/12 | 1,235 | 1,235 | 1,210 | 1,235 | ±0 | ±0% | 15,800 |
| 2006/01/11 | 1,180 | 1,235 | 1,180 | 1,235 | +60 | +5.1% | 25,800 |
| 2006/01/10 | 1,185 | 1,185 | 1,170 | 1,175 | +10 | +0.9% | 12,000 |
| 2006/01/06 | 1,190 | 1,190 | 1,165 | 1,165 | -20 | -1.7% | 9,200 |
| 2006/01/05 | 1,195 | 1,195 | 1,175 | 1,185 | +5 | +0.4% | 7,000 |
| 2006/01/04 | 1,170 | 1,190 | 1,170 | 1,180 | +15 | +1.3% | 5,400 |
| 2005/12/30 | 1,195 | 1,195 | 1,155 | 1,165 | -40 | -3.3% | 11,200 |
| 2005/12/29 | 1,145 | 1,205 | 1,145 | 1,205 | +70 | +6.2% | 19,800 |
| 2005/12/28 | 1,135 | 1,140 | 1,125 | 1,135 | +5 | +0.4% | 5,000 |
| 2005/12/27 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 8,200 |
| 2005/12/26 | 1,135 | 1,150 | 1,130 | 1,140 | +15 | +1.3% | 3,200 |
| 2005/12/22 | 1,155 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 7,600 |
| 2005/12/21 | 1,170 | 1,175 | 1,145 | 1,150 | -30 | -2.5% | 8,600 |
| 2005/12/20 | 1,180 | 1,180 | 1,145 | 1,180 | +10 | +0.9% | 11,200 |
| 2005/12/19 | 1,125 | 1,170 | 1,125 | 1,170 | +35 | +3.1% | 12,800 |
| 2005/12/16 | 1,135 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 6,200 |
| 2005/12/15 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,600 |
| 2005/12/14 | 1,130 | 1,135 | 1,120 | 1,120 | +5 | +0.4% | 1,800 |
| 2005/12/13 | 1,135 | 1,135 | 1,115 | 1,115 | -15 | -1.3% | 3,400 |
| 2005/12/12 | 1,150 | 1,155 | 1,130 | 1,130 | ±0 | ±0% | 3,400 |
| 2005/12/09 | 1,130 | 1,150 | 1,125 | 1,130 | -15 | -1.3% | 3,400 |
| 2005/12/08 | 1,125 | 1,150 | 1,125 | 1,145 | ±0 | ±0% | 1,800 |
| 2005/12/07 | 1,175 | 1,175 | 1,125 | 1,145 | -10 | -0.9% | 13,600 |
4701～
4750
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 | 12,700円 | -0.6% | - | 0.00% | - | 3.72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 | 104,000円 | +0.2% | -42.9% | 0.96% | 65.49倍 | 3.00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 | 10,700円 | -3.6% | -7.0% | 0.00% | 10.84倍 | 51.44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
チャート関連のコラム
