バイタルケーエスケー・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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,261 | 1,261 | 1,231 | 1,238 | -9 | -0.7% | 40,100 |
| 2024/09/05 | 1,235 | 1,251 | 1,229 | 1,247 | +7 | +0.6% | 52,100 |
| 2024/09/04 | 1,237 | 1,257 | 1,234 | 1,240 | -23 | -1.8% | 43,100 |
| 2024/09/03 | 1,250 | 1,263 | 1,244 | 1,263 | +14 | +1.1% | 35,500 |
| 2024/09/02 | 1,250 | 1,253 | 1,230 | 1,249 | -1 | -0.1% | 42,900 |
| 2024/08/30 | 1,272 | 1,272 | 1,249 | 1,250 | -18 | -1.4% | 50,300 |
| 2024/08/29 | 1,268 | 1,270 | 1,258 | 1,268 | ±0 | ±0% | 40,100 |
| 2024/08/28 | 1,256 | 1,272 | 1,245 | 1,268 | -3 | -0.2% | 36,500 |
| 2024/08/27 | 1,251 | 1,271 | 1,245 | 1,271 | +18 | +1.4% | 44,700 |
| 2024/08/26 | 1,279 | 1,280 | 1,239 | 1,253 | -29 | -2.3% | 61,600 |
| 2024/08/23 | 1,281 | 1,285 | 1,269 | 1,282 | +1 | +0.1% | 88,700 |
| 2024/08/22 | 1,285 | 1,290 | 1,244 | 1,281 | -1 | -0.1% | 52,600 |
| 2024/08/21 | 1,276 | 1,289 | 1,273 | 1,282 | -15 | -1.2% | 44,200 |
| 2024/08/20 | 1,260 | 1,302 | 1,260 | 1,297 | +19 | +1.5% | 43,700 |
| 2024/08/19 | 1,287 | 1,297 | 1,268 | 1,278 | -21 | -1.6% | 56,300 |
| 2024/08/16 | 1,252 | 1,299 | 1,248 | 1,299 | +54 | +4.3% | 83,300 |
| 2024/08/15 | 1,246 | 1,256 | 1,234 | 1,245 | -1 | -0.1% | 52,200 |
| 2024/08/14 | 1,213 | 1,246 | 1,212 | 1,246 | +38 | +3.1% | 81,900 |
| 2024/08/13 | 1,210 | 1,210 | 1,178 | 1,208 | -2 | -0.2% | 78,200 |
| 2024/08/09 | 1,199 | 1,232 | 1,169 | 1,210 | +41 | +3.5% | 106,300 |
| 2024/08/08 | 1,160 | 1,193 | 1,131 | 1,169 | -17 | -1.4% | 82,000 |
| 2024/08/07 | 1,121 | 1,192 | 1,118 | 1,186 | +69 | +6.2% | 205,700 |
| 2024/08/06 | 1,120 | 1,196 | 1,071 | 1,117 | -3 | -0.3% | 149,900 |
| 2024/08/05 | 1,117 | 1,138 | 1,020 | 1,120 | -80 | -6.7% | 106,900 |
| 2024/08/02 | 1,251 | 1,251 | 1,199 | 1,200 | -67 | -5.3% | 81,200 |
| 2024/08/01 | 1,309 | 1,309 | 1,263 | 1,267 | -54 | -4.1% | 58,400 |
| 2024/07/31 | 1,290 | 1,321 | 1,271 | 1,321 | +30 | +2.3% | 79,500 |
| 2024/07/30 | 1,311 | 1,311 | 1,283 | 1,291 | -20 | -1.5% | 52,600 |
| 2024/07/29 | 1,315 | 1,315 | 1,288 | 1,311 | -6 | -0.5% | 134,100 |
| 2024/07/26 | 1,322 | 1,327 | 1,303 | 1,317 | -2 | -0.2% | 69,400 |
| 2024/07/25 | 1,338 | 1,344 | 1,319 | 1,319 | -21 | -1.6% | 133,400 |
| 2024/07/24 | 1,331 | 1,345 | 1,328 | 1,340 | +6 | +0.4% | 76,600 |
| 2024/07/23 | 1,317 | 1,343 | 1,317 | 1,334 | +26 | +2% | 102,100 |
| 2024/07/22 | 1,328 | 1,328 | 1,304 | 1,308 | -20 | -1.5% | 46,800 |
| 2024/07/19 | 1,312 | 1,329 | 1,307 | 1,328 | +3 | +0.2% | 56,000 |
| 2024/07/18 | 1,348 | 1,356 | 1,325 | 1,325 | -25 | -1.9% | 40,000 |
| 2024/07/17 | 1,360 | 1,383 | 1,344 | 1,350 | +4 | +0.3% | 82,300 |
| 2024/07/16 | 1,328 | 1,349 | 1,328 | 1,346 | +34 | +2.6% | 86,600 |
| 2024/07/12 | 1,302 | 1,333 | 1,299 | 1,312 | +3 | +0.2% | 71,800 |
| 2024/07/11 | 1,298 | 1,310 | 1,297 | 1,309 | +25 | +1.9% | 84,100 |
| 2024/07/10 | 1,284 | 1,310 | 1,280 | 1,284 | ±0 | ±0% | 114,300 |
| 2024/07/09 | 1,272 | 1,298 | 1,271 | 1,284 | +21 | +1.7% | 124,400 |
| 2024/07/08 | 1,280 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 105,300 |
| 2024/07/05 | 1,343 | 1,343 | 1,281 | 1,281 | -67 | -5% | 84,200 |
| 2024/07/04 | 1,332 | 1,366 | 1,332 | 1,348 | +41 | +3.1% | 70,300 |
| 2024/07/03 | 1,332 | 1,332 | 1,306 | 1,307 | -25 | -1.9% | 47,900 |
| 2024/07/02 | 1,304 | 1,345 | 1,286 | 1,332 | +2 | +0.2% | 73,000 |
| 2024/07/01 | 1,370 | 1,370 | 1,322 | 1,330 | -31 | -2.3% | 76,800 |
| 2024/06/28 | 1,369 | 1,373 | 1,340 | 1,361 | -15 | -1.1% | 74,000 |
| 2024/06/27 | 1,425 | 1,438 | 1,349 | 1,376 | -63 | -4.4% | 138,900 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「バイタルＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| バイタルＫＳＫ | 117,600円 | +0.4% | -2.4% | 3.66% | 9.55倍 | 0.53倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ＢＵＹＳＥＬＬ | 477,000円 | +45.3% | +50.3% | 0.63% | 31.13倍 | 7.47倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 立花エレテ | 264,000円 | -4.8% | -28.5% | 3.79% | 9.52倍 | 0.67倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 西華産 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヤマエＧＨＤ | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
