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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,115 | 1,115 | 1,100 | 1,105 | -15 | -1.3% | 3,600 |
| 2005/11/29 | 1,140 | 1,140 | 1,110 | 1,120 | +15 | +1.4% | 600 |
| 2005/11/28 | 1,115 | 1,115 | 1,100 | 1,105 | -30 | -2.6% | 4,600 |
| 2005/11/25 | 1,140 | 1,140 | 1,115 | 1,135 | -5 | -0.4% | 1,400 |
| 2005/11/24 | 1,135 | 1,140 | 1,115 | 1,140 | +5 | +0.4% | 9,200 |
| 2005/11/22 | 1,150 | 1,155 | 1,130 | 1,135 | -5 | -0.4% | 1,600 |
| 2005/11/21 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 5,600 |
| 2005/11/18 | 1,150 | 1,175 | 1,135 | 1,175 | +25 | +2.2% | 9,200 |
| 2005/11/17 | 1,125 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 3,800 |
| 2005/11/16 | 1,160 | 1,165 | 1,115 | 1,120 | -45 | -3.9% | 5,600 |
| 2005/11/15 | 1,145 | 1,165 | 1,130 | 1,165 | +35 | +3.1% | 10,000 |
| 2005/11/14 | 1,105 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 6,600 |
| 2005/11/11 | 1,100 | 1,105 | 1,095 | 1,100 | ±0 | ±0% | 4,400 |
| 2005/11/10 | 1,105 | 1,120 | 1,100 | 1,100 | -15 | -1.3% | 9,200 |
| 2005/11/09 | 1,115 | 1,115 | 1,110 | 1,115 | -5 | -0.4% | 3,800 |
| 2005/11/08 | 1,120 | 1,125 | 1,105 | 1,120 | ±0 | ±0% | 6,400 |
| 2005/11/07 | 1,150 | 1,150 | 1,105 | 1,120 | -5 | -0.4% | 10,000 |
| 2005/11/04 | 1,145 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 6,000 |
| 2005/11/02 | 1,150 | 1,150 | 1,135 | 1,145 | +10 | +0.9% | 3,200 |
| 2005/11/01 | 1,160 | 1,160 | 1,135 | 1,135 | -15 | -1.3% | 2,800 |
| 2005/10/31 | 1,155 | 1,160 | 1,125 | 1,150 | -45 | -3.8% | 15,200 |
| 2005/10/28 | 1,190 | 1,200 | 1,165 | 1,195 | +15 | +1.3% | 5,000 |
| 2005/10/27 | 1,200 | 1,215 | 1,180 | 1,180 | -20 | -1.7% | 6,200 |
| 2005/10/26 | 1,160 | 1,200 | 1,160 | 1,200 | +15 | +1.3% | 5,600 |
| 2005/10/25 | 1,215 | 1,215 | 1,160 | 1,185 | -20 | -1.7% | 5,400 |
| 2005/10/24 | 1,190 | 1,205 | 1,180 | 1,205 | +30 | +2.6% | 7,400 |
| 2005/10/21 | 1,160 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 9,000 |
| 2005/10/20 | 1,165 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 15,000 |
| 2005/10/19 | 1,175 | 1,175 | 1,155 | 1,160 | ±0 | ±0% | 1,400 |
| 2005/10/18 | 1,150 | 1,160 | 1,145 | 1,160 | ±0 | ±0% | 2,200 |
| 2005/10/17 | 1,170 | 1,170 | 1,145 | 1,160 | -10 | -0.9% | 7,600 |
| 2005/10/14 | 1,145 | 1,170 | 1,140 | 1,170 | +25 | +2.2% | 3,200 |
| 2005/10/13 | 1,150 | 1,160 | 1,140 | 1,145 | -10 | -0.9% | 4,600 |
| 2005/10/12 | 1,175 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 6,400 |
| 2005/10/11 | 1,165 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 1,400 |
| 2005/10/07 | 1,150 | 1,165 | 1,150 | 1,165 | ±0 | ±0% | 1,400 |
| 2005/10/06 | 1,175 | 1,175 | 1,150 | 1,165 | -20 | -1.7% | 1,800 |
| 2005/10/05 | 1,145 | 1,190 | 1,140 | 1,185 | +40 | +3.5% | 9,200 |
| 2005/10/04 | 1,145 | 1,145 | 1,125 | 1,145 | -15 | -1.3% | 10,800 |
| 2005/10/03 | 1,145 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 1,600 |
| 2005/09/30 | 1,140 | 1,165 | 1,140 | 1,150 | +10 | +0.9% | 3,800 |
| 2005/09/29 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 3,800 |
| 2005/09/28 | 1,180 | 1,180 | 1,165 | 1,180 | ±0 | ±0% | 1,000 |
| 2005/09/27 | 1,220 | 1,220 | 1,180 | 1,180 | -55 | -4.5% | 3,600 |
| 2005/09/26 | 1,255 | 1,255 | 1,220 | 1,235 | -15 | -1.2% | 1,200 |
| 2005/09/22 | 1,215 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 3,800 |
| 2005/09/21 | 1,250 | 1,260 | 1,225 | 1,250 | +5 | +0.4% | 4,800 |
| 2005/09/20 | 1,260 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 2,000 |
| 2005/09/16 | 1,280 | 1,290 | 1,250 | 1,260 | -15 | -1.2% | 3,000 |
| 2005/09/15 | 1,250 | 1,275 | 1,250 | 1,275 | +40 | +3.2% | 3,200 |
4801～
4850
件表示中 / 6103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 | 14,100円 | +73.5% | - | 0.00% | - | 14.33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 |
| ヤマノＨＤ | 9,700円 | +3.1% | +90.7% | 1.55% | 10.57倍 | 2.55倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ダイニング | 33,500円 | +14.4% | -17.2% | 0.00% | 9.54倍 | 0.66倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 愛 眼 | 16,000円 | +6.2% | - | 0.00% | 20.83倍 | 0.26倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
