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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 1,250 | 1,250 | 1,220 | 1,235 | +15 | +1.2% | 1,400 |
| 2005/09/13 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2005/09/12 | 1,225 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,400 |
| 2005/09/09 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 1,400 |
| 2005/09/08 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,400 |
| 2005/09/07 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 3,200 |
| 2005/09/06 | 1,230 | 1,260 | 1,220 | 1,260 | +35 | +2.9% | 2,200 |
| 2005/09/05 | 1,225 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 2,200 |
| 2005/09/02 | 1,290 | 1,290 | 1,230 | 1,240 | -25 | -2% | 1,200 |
| 2005/09/01 | 1,300 | 1,300 | 1,225 | 1,265 | -5 | -0.4% | 3,200 |
| 2005/08/31 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 200 |
| 2005/08/30 | 1,200 | 1,250 | 1,200 | 1,250 | +10 | +0.8% | 3,400 |
| 2005/08/29 | 1,250 | 1,250 | 1,235 | 1,240 | -65 | -5% | 1,200 |
| 2005/08/26 | 1,330 | 1,330 | 1,300 | 1,305 | ±0 | ±0% | 3,400 |
| 2005/08/25 | 1,335 | 1,335 | 1,305 | 1,305 | -20 | -1.5% | 4,800 |
| 2005/08/24 | 1,325 | 1,350 | 1,315 | 1,325 | +5 | +0.4% | 8,800 |
| 2005/08/23 | 1,290 | 1,350 | 1,290 | 1,320 | +80 | +6.5% | 21,000 |
| 2005/08/22 | 1,240 | 1,285 | 1,240 | 1,240 | ±0 | ±0% | 4,400 |
| 2005/08/19 | 1,240 | 1,240 | 1,215 | 1,240 | +15 | +1.2% | 4,400 |
| 2005/08/18 | 1,235 | 1,240 | 1,200 | 1,225 | +30 | +2.5% | 4,200 |
| 2005/08/17 | 1,220 | 1,225 | 1,170 | 1,195 | -20 | -1.6% | 1,200 |
| 2005/08/16 | 1,150 | 1,215 | 1,150 | 1,215 | +70 | +6.1% | 800 |
| 2005/08/15 | 1,170 | 1,170 | 1,145 | 1,145 | -25 | -2.1% | 3,200 |
| 2005/08/12 | 1,160 | 1,195 | 1,150 | 1,170 | -5 | -0.4% | 4,800 |
| 2005/08/11 | 1,215 | 1,225 | 1,175 | 1,175 | -15 | -1.3% | 3,400 |
| 2005/08/10 | 1,190 | 1,240 | 1,175 | 1,190 | +35 | +3% | 4,400 |
| 2005/08/09 | 1,135 | 1,190 | 1,135 | 1,155 | +25 | +2.2% | 1,600 |
| 2005/08/08 | 1,130 | 1,130 | 1,100 | 1,130 | -25 | -2.2% | 3,800 |
| 2005/08/05 | 1,155 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 2,200 |
| 2005/08/04 | 1,175 | 1,195 | 1,150 | 1,160 | -35 | -2.9% | 6,600 |
| 2005/08/03 | 1,235 | 1,235 | 1,155 | 1,195 | -50 | -4% | 5,000 |
| 2005/08/02 | 1,235 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 2,400 |
| 2005/08/01 | 1,255 | 1,255 | 1,240 | 1,240 | -20 | -1.6% | 4,600 |
| 2005/07/29 | 1,260 | 1,270 | 1,255 | 1,260 | +10 | +0.8% | 5,600 |
| 2005/07/28 | 1,265 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 5,400 |
| 2005/07/27 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 4,400 |
| 2005/07/26 | 1,265 | 1,265 | 1,250 | 1,250 | -10 | -0.8% | 3,000 |
| 2005/07/25 | 1,260 | 1,260 | 1,245 | 1,260 | ±0 | ±0% | 6,000 |
| 2005/07/22 | 1,255 | 1,265 | 1,255 | 1,260 | ±0 | ±0% | 4,600 |
| 2005/07/21 | 1,270 | 1,300 | 1,255 | 1,260 | -20 | -1.6% | 7,200 |
| 2005/07/20 | 1,310 | 1,310 | 1,250 | 1,280 | -25 | -1.9% | 10,000 |
| 2005/07/19 | 1,335 | 1,335 | 1,305 | 1,305 | -30 | -2.2% | 1,600 |
| 2005/07/15 | 1,350 | 1,350 | 1,330 | 1,335 | -35 | -2.6% | 4,200 |
| 2005/07/14 | 1,340 | 1,370 | 1,315 | 1,370 | +50 | +3.8% | 9,400 |
| 2005/07/13 | 1,305 | 1,335 | 1,305 | 1,320 | -10 | -0.8% | 2,000 |
| 2005/07/12 | 1,315 | 1,330 | 1,290 | 1,330 | +15 | +1.1% | 6,000 |
| 2005/07/11 | 1,300 | 1,335 | 1,300 | 1,315 | -5 | -0.4% | 2,200 |
| 2005/07/08 | 1,320 | 1,320 | 1,320 | 1,320 | -30 | -2.2% | 800 |
| 2005/07/07 | 1,355 | 1,355 | 1,325 | 1,350 | +25 | +1.9% | 3,400 |
| 2005/07/06 | 1,285 | 1,345 | 1,285 | 1,325 | +15 | +1.1% | 5,800 |
4851～
4900
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 | 14,500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 |
| ヤマノＨＤ | 9,800円 | +3.1% | +90.7% | 1.53% | 10.68倍 | 2.58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 | 15,900円 | +6.2% | - | 0.00% | 20.70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
