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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,079 | 1,079 | 1,051 | 1,061 | ±0 | ±0% | 184,200 |
2020/06/15 | 1,061 | 1,074 | 1,055 | 1,061 | +1 | +0.1% | 175,600 |
2020/06/12 | 1,053 | 1,066 | 1,046 | 1,060 | -8 | -0.7% | 76,900 |
2020/06/11 | 1,073 | 1,078 | 1,064 | 1,068 | -6 | -0.6% | 59,200 |
2020/06/10 | 1,078 | 1,078 | 1,067 | 1,074 | ±0 | ±0% | 48,200 |
2020/06/09 | 1,080 | 1,083 | 1,070 | 1,074 | +2 | +0.2% | 39,400 |
2020/06/08 | 1,077 | 1,080 | 1,064 | 1,072 | -4 | -0.4% | 51,200 |
2020/06/05 | 1,081 | 1,090 | 1,071 | 1,076 | -9 | -0.8% | 132,000 |
2020/06/04 | 1,078 | 1,086 | 1,058 | 1,085 | +4 | +0.4% | 149,100 |
2020/06/03 | 1,083 | 1,086 | 1,071 | 1,081 | +5 | +0.5% | 44,200 |
2020/06/02 | 1,080 | 1,082 | 1,062 | 1,076 | -4 | -0.4% | 62,600 |
2020/06/01 | 1,082 | 1,084 | 1,066 | 1,080 | +14 | +1.3% | 75,800 |
2020/05/29 | 1,077 | 1,085 | 1,063 | 1,066 | -11 | -1% | 183,200 |
2020/05/28 | 1,081 | 1,081 | 1,064 | 1,077 | +1 | +0.1% | 75,100 |
2020/05/27 | 1,058 | 1,082 | 1,054 | 1,076 | +12 | +1.1% | 54,800 |
2020/05/26 | 1,069 | 1,069 | 1,054 | 1,064 | -3 | -0.3% | 46,200 |
2020/05/25 | 1,045 | 1,068 | 1,044 | 1,067 | +22 | +2.1% | 49,000 |
2020/05/22 | 1,049 | 1,055 | 1,042 | 1,045 | -3 | -0.3% | 105,800 |
2020/05/21 | 1,055 | 1,057 | 1,047 | 1,048 | -14 | -1.3% | 96,900 |
2020/05/20 | 1,067 | 1,073 | 1,062 | 1,062 | -8 | -0.7% | 48,800 |
2020/05/19 | 1,081 | 1,083 | 1,059 | 1,070 | -7 | -0.6% | 39,800 |
2020/05/18 | 1,065 | 1,082 | 1,065 | 1,077 | +15 | +1.4% | 26,000 |
2020/05/15 | 1,064 | 1,074 | 1,055 | 1,062 | -8 | -0.7% | 75,900 |
2020/05/14 | 1,067 | 1,082 | 1,039 | 1,070 | -5 | -0.5% | 148,700 |
2020/05/13 | 1,086 | 1,094 | 1,065 | 1,075 | -17 | -1.6% | 55,900 |
2020/05/12 | 1,092 | 1,131 | 1,065 | 1,092 | +4 | +0.4% | 115,800 |
2020/05/11 | 1,088 | 1,091 | 1,079 | 1,088 | +6 | +0.6% | 39,900 |
2020/05/08 | 1,085 | 1,088 | 1,072 | 1,082 | +2 | +0.2% | 58,200 |
2020/05/07 | 1,072 | 1,081 | 1,065 | 1,080 | +4 | +0.4% | 67,200 |
2020/05/01 | 1,080 | 1,087 | 1,075 | 1,076 | -10 | -0.9% | 83,100 |
2020/04/30 | 1,106 | 1,106 | 1,086 | 1,086 | -16 | -1.5% | 101,300 |
2020/04/28 | 1,101 | 1,113 | 1,091 | 1,102 | -1 | -0.1% | 66,200 |
2020/04/27 | 1,101 | 1,107 | 1,072 | 1,103 | +4 | +0.4% | 94,100 |
2020/04/24 | 1,101 | 1,101 | 1,089 | 1,099 | +5 | +0.5% | 96,000 |
2020/04/23 | 1,092 | 1,095 | 1,079 | 1,094 | ±0 | ±0% | 42,400 |
2020/04/22 | 1,100 | 1,105 | 1,086 | 1,094 | -15 | -1.4% | 71,100 |
2020/04/21 | 1,079 | 1,115 | 1,079 | 1,109 | +19 | +1.7% | 62,800 |
2020/04/20 | 1,091 | 1,100 | 1,078 | 1,090 | -12 | -1.1% | 69,800 |
2020/04/17 | 1,128 | 1,128 | 1,097 | 1,102 | -26 | -2.3% | 72,600 |
2020/04/16 | 1,100 | 1,133 | 1,097 | 1,128 | +18 | +1.6% | 160,500 |
2020/04/15 | 1,110 | 1,114 | 1,089 | 1,110 | ±0 | ±0% | 118,800 |
2020/04/14 | 1,114 | 1,121 | 1,044 | 1,110 | +9 | +0.8% | 160,000 |
2020/04/13 | 1,101 | 1,113 | 1,090 | 1,101 | -3 | -0.3% | 76,800 |
2020/04/10 | 1,106 | 1,119 | 1,094 | 1,104 | -7 | -0.6% | 98,800 |
2020/04/09 | 1,110 | 1,118 | 1,084 | 1,111 | +9 | +0.8% | 85,800 |
2020/04/08 | 1,098 | 1,119 | 1,086 | 1,102 | +2 | +0.2% | 112,000 |
2020/04/07 | 1,106 | 1,109 | 1,078 | 1,100 | +4 | +0.4% | 64,900 |
2020/04/06 | 1,097 | 1,105 | 1,073 | 1,096 | +10 | +0.9% | 78,300 |
2020/04/03 | 1,089 | 1,112 | 1,073 | 1,086 | -2 | -0.2% | 63,400 |
2020/04/02 | 1,081 | 1,099 | 1,072 | 1,088 | +8 | +0.7% | 73,000 |
1051~
1100
件表示中 / 3548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 | 120,700円 | +0.4% | -2.4% | 3.56% | 9.87倍 | 0.56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 |
グリムス | 283,000円 | +13.7% | +24.7% | 2.01% | 15.13倍 | 5.07倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
Ciメディカル | 123,500円 | +9.6% | +9.9% | 0.41% | 25.23倍 | 3.02倍 |
|
歯科製品の開発・製造・販売。6万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
Wismetac | 139,100円 | +17.7% | +0.4% | 4.07% | 7.44倍 | 0.66倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
神鋼商 | 651,000円 | +5.3% | -14.2% | 4.61% | 7.08倍 | 0.67倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム