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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,390 | 1,490 | 1,360 | 1,365 | -45 | -3.2% | 113,400 |
| 2006/03/30 | 1,415 | 1,530 | 1,380 | 1,410 | +30 | +2.2% | 580,200 |
| 2006/03/29 | 1,215 | 1,410 | 1,165 | 1,380 | +165 | +13.6% | 282,400 |
| 2006/03/28 | 1,275 | 1,295 | 1,185 | 1,215 | -85 | -6.5% | 106,400 |
| 2006/03/27 | 1,120 | 1,315 | 1,120 | 1,300 | +185 | +16.6% | 648,000 |
| 2006/03/24 | 1,160 | 1,195 | 1,100 | 1,115 | -85 | -7.1% | 32,600 |
| 2006/03/23 | 1,150 | 1,340 | 1,150 | 1,200 | +50 | +4.3% | 308,000 |
| 2006/03/22 | 1,120 | 1,175 | 1,095 | 1,150 | +50 | +4.5% | 6,800 |
| 2006/03/20 | 1,090 | 1,175 | 1,085 | 1,100 | +10 | +0.9% | 19,200 |
| 2006/03/17 | 1,060 | 1,100 | 1,060 | 1,090 | +15 | +1.4% | 7,400 |
| 2006/03/16 | 1,125 | 1,130 | 1,075 | 1,075 | -70 | -6.1% | 8,000 |
| 2006/03/15 | 1,170 | 1,210 | 1,085 | 1,145 | -20 | -1.7% | 43,800 |
| 2006/03/14 | 1,155 | 1,290 | 1,125 | 1,165 | +70 | +6.4% | 239,600 |
| 2006/03/13 | 990 | 1,120 | 990 | 1,095 | +125 | +12.9% | 44,800 |
| 2006/03/10 | 975 | 1,015 | 970 | 970 | -30 | -3% | 3,600 |
| 2006/03/09 | 995 | 1,000 | 995 | 1,000 | +40 | +4.2% | 1,600 |
| 2006/03/08 | 995 | 995 | 960 | 960 | -35 | -3.5% | 400 |
| 2006/03/07 | 995 | 1,000 | 940 | 995 | +30 | +3.1% | 5,000 |
| 2006/03/06 | 945 | 965 | 940 | 965 | +20 | +2.1% | 2,600 |
| 2006/03/03 | 980 | 980 | 945 | 945 | -35 | -3.6% | 1,400 |
| 2006/03/02 | 1,010 | 1,030 | 980 | 980 | -15 | -1.5% | 4,800 |
| 2006/03/01 | 950 | 995 | 950 | 995 | +45 | +4.7% | 400 |
| 2006/02/28 | 950 | 950 | 950 | 950 | -65 | -6.4% | 400 |
| 2006/02/27 | 980 | 1,015 | 950 | 1,015 | +15 | +1.5% | 4,800 |
| 2006/02/24 | 995 | 1,000 | 995 | 1,000 | +25 | +2.6% | 1,400 |
| 2006/02/23 | 925 | 975 | 925 | 975 | +50 | +5.4% | 2,000 |
| 2006/02/22 | 895 | 925 | 875 | 925 | +15 | +1.6% | 2,800 |
| 2006/02/21 | 815 | 910 | 815 | 910 | +95 | +11.7% | 5,000 |
| 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 |
4751～
4800
件表示中 / 6135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 | 14,500円 | +73.5% | - | 0.00% | - | 14.74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 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
