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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,086 | 1,104 | 1,056 | 1,080 | -17 | -1.5% | 98,600 |
2020/03/31 | 1,131 | 1,136 | 1,084 | 1,097 | -28 | -2.5% | 199,300 |
2020/03/30 | 1,142 | 1,152 | 1,090 | 1,125 | -28 | -2.4% | 216,700 |
2020/03/27 | 1,145 | 1,153 | 1,112 | 1,153 | +33 | +2.9% | 213,900 |
2020/03/26 | 1,093 | 1,122 | 1,068 | 1,120 | +27 | +2.5% | 196,500 |
2020/03/25 | 1,111 | 1,111 | 1,064 | 1,093 | +4 | +0.4% | 151,100 |
2020/03/24 | 1,084 | 1,099 | 1,020 | 1,089 | -4 | -0.4% | 154,400 |
2020/03/23 | 1,089 | 1,099 | 1,050 | 1,093 | +2 | +0.2% | 192,300 |
2020/03/19 | 1,049 | 1,091 | 1,049 | 1,091 | +53 | +5.1% | 257,500 |
2020/03/18 | 1,051 | 1,057 | 1,028 | 1,038 | -3 | -0.3% | 231,000 |
2020/03/17 | 981 | 1,049 | 965 | 1,041 | +58 | +5.9% | 285,300 |
2020/03/16 | 994 | 1,019 | 970 | 983 | -13 | -1.3% | 166,100 |
2020/03/13 | 1,010 | 1,012 | 953 | 996 | -14 | -1.4% | 420,500 |
2020/03/12 | 1,000 | 1,011 | 981 | 1,010 | +5 | +0.5% | 270,000 |
2020/03/11 | 992 | 1,011 | 992 | 1,005 | +4 | +0.4% | 214,900 |
2020/03/10 | 1,000 | 1,006 | 963 | 1,001 | +25 | +2.6% | 169,900 |
2020/03/09 | 994 | 994 | 952 | 976 | -5 | -0.5% | 114,700 |
2020/03/06 | 973 | 989 | 970 | 981 | -7 | -0.7% | 108,000 |
2020/03/05 | 980 | 993 | 979 | 988 | +8 | +0.8% | 61,300 |
2020/03/04 | 973 | 986 | 973 | 980 | -6 | -0.6% | 106,700 |
2020/03/03 | 1,009 | 1,011 | 985 | 986 | -21 | -2.1% | 191,000 |
2020/03/02 | 975 | 1,010 | 975 | 1,007 | +1 | +0.1% | 176,700 |
2020/02/28 | 1,003 | 1,014 | 1,003 | 1,006 | -17 | -1.7% | 152,800 |
2020/02/27 | 1,029 | 1,033 | 1,020 | 1,023 | -7 | -0.7% | 132,300 |
2020/02/26 | 1,015 | 1,035 | 1,014 | 1,030 | ±0 | ±0% | 122,600 |
2020/02/25 | 1,028 | 1,036 | 1,024 | 1,030 | -20 | -1.9% | 130,000 |
2020/02/21 | 1,045 | 1,055 | 1,045 | 1,050 | +3 | +0.3% | 35,500 |
2020/02/20 | 1,046 | 1,054 | 1,046 | 1,047 | +1 | +0.1% | 33,700 |
2020/02/19 | 1,050 | 1,058 | 1,042 | 1,046 | +2 | +0.2% | 65,000 |
2020/02/18 | 1,056 | 1,056 | 1,039 | 1,044 | -16 | -1.5% | 65,900 |
2020/02/17 | 1,047 | 1,060 | 1,039 | 1,060 | +13 | +1.2% | 57,800 |
2020/02/14 | 1,040 | 1,052 | 1,035 | 1,047 | +7 | +0.7% | 49,400 |
2020/02/13 | 1,048 | 1,048 | 1,037 | 1,040 | -6 | -0.6% | 64,300 |
2020/02/12 | 1,049 | 1,052 | 1,038 | 1,046 | -7 | -0.7% | 48,200 |
2020/02/10 | 1,051 | 1,061 | 1,050 | 1,053 | -12 | -1.1% | 30,400 |
2020/02/07 | 1,058 | 1,065 | 1,056 | 1,065 | +13 | +1.2% | 26,000 |
2020/02/06 | 1,055 | 1,057 | 1,050 | 1,052 | +14 | +1.3% | 65,700 |
2020/02/05 | 1,043 | 1,051 | 1,034 | 1,038 | +2 | +0.2% | 71,800 |
2020/02/04 | 1,037 | 1,044 | 1,033 | 1,036 | -1 | -0.1% | 46,700 |
2020/02/03 | 1,034 | 1,043 | 1,031 | 1,037 | -5 | -0.5% | 28,400 |
2020/01/31 | 1,055 | 1,058 | 1,034 | 1,042 | -6 | -0.6% | 24,900 |
2020/01/30 | 1,056 | 1,056 | 1,041 | 1,048 | +1 | +0.1% | 75,300 |
2020/01/29 | 1,042 | 1,054 | 1,041 | 1,047 | +2 | +0.2% | 40,300 |
2020/01/28 | 1,033 | 1,051 | 1,030 | 1,045 | +8 | +0.8% | 78,100 |
2020/01/27 | 1,033 | 1,039 | 1,026 | 1,037 | -5 | -0.5% | 48,400 |
2020/01/24 | 1,057 | 1,057 | 1,033 | 1,042 | -12 | -1.1% | 113,900 |
2020/01/23 | 1,063 | 1,063 | 1,054 | 1,054 | -15 | -1.4% | 68,800 |
2020/01/22 | 1,069 | 1,074 | 1,056 | 1,069 | -5 | -0.5% | 62,800 |
2020/01/21 | 1,055 | 1,084 | 1,053 | 1,074 | +30 | +2.9% | 133,500 |
2020/01/20 | 1,036 | 1,046 | 1,034 | 1,044 | +6 | +0.6% | 44,100 |
1101~
1150
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 | 119,800円 | +0.4% | -2.4% | 3.59% | 9.80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 | 285,200円 | +13.7% | +24.7% | 2.00% | 15.25倍 | 5.11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 | 123,900円 | +9.6% | +9.9% | 0.41% | 25.31倍 | 3.03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 | 139,600円 | +17.7% | +0.4% | 4.06% | 7.47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 | 652,000円 | +5.3% | -14.2% | 4.60% | 7.09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