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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/07/05 | 1,370 | 1,370 | 1,310 | 1,310 | -65 | -4.7% | 4,000 |
| 2005/07/04 | 1,370 | 1,405 | 1,350 | 1,375 | +25 | +1.9% | 11,000 |
| 2005/07/01 | 1,315 | 1,360 | 1,315 | 1,350 | +35 | +2.7% | 6,400 |
| 2005/06/30 | 1,320 | 1,390 | 1,315 | 1,315 | +15 | +1.2% | 12,800 |
| 2005/06/29 | 1,300 | 1,330 | 1,300 | 1,300 | +30 | +2.4% | 12,600 |
| 2005/06/28 | 1,285 | 1,285 | 1,255 | 1,270 | -25 | -1.9% | 10,200 |
| 2005/06/27 | 1,340 | 1,340 | 1,270 | 1,295 | -85 | -6.2% | 25,400 |
| 2005/06/24 | 1,455 | 1,500 | 1,375 | 1,380 | +10 | +0.7% | 108,400 |
| 2005/06/23 | 1,190 | 1,375 | 1,180 | 1,370 | +195 | +16.6% | 39,800 |
| 2005/06/22 | 1,185 | 1,185 | 1,155 | 1,175 | ±0 | ±0% | 6,800 |
| 2005/06/21 | 1,165 | 1,180 | 1,165 | 1,175 | +15 | +1.3% | 2,600 |
| 2005/06/20 | 1,190 | 1,190 | 1,160 | 1,160 | -25 | -2.1% | 1,600 |
| 2005/06/17 | 1,155 | 1,195 | 1,155 | 1,185 | +15 | +1.3% | 3,400 |
| 2005/06/16 | 1,200 | 1,200 | 1,150 | 1,170 | -20 | -1.7% | 2,600 |
| 2005/06/15 | 1,230 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 1,600 |
| 2005/06/14 | 1,230 | 1,235 | 1,230 | 1,230 | +5 | +0.4% | 1,800 |
| 2005/06/13 | 1,240 | 1,250 | 1,210 | 1,225 | +5 | +0.4% | 4,600 |
| 2005/06/10 | 1,190 | 1,240 | 1,190 | 1,220 | +45 | +3.8% | 3,400 |
4901～
4950
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
