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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,090 | 1,098 | 1,085 | 1,097 | ±0 | ±0% | 83,200 |
2019/03/15 | 1,086 | 1,116 | 1,084 | 1,097 | +11 | +1% | 124,700 |
2019/03/14 | 1,090 | 1,095 | 1,080 | 1,086 | -4 | -0.4% | 55,200 |
2019/03/13 | 1,091 | 1,097 | 1,088 | 1,090 | +1 | +0.1% | 35,300 |
2019/03/12 | 1,092 | 1,094 | 1,086 | 1,089 | -3 | -0.3% | 146,000 |
2019/03/11 | 1,094 | 1,097 | 1,086 | 1,092 | -4 | -0.4% | 47,900 |
2019/03/08 | 1,103 | 1,106 | 1,096 | 1,096 | -14 | -1.3% | 98,400 |
2019/03/07 | 1,103 | 1,118 | 1,098 | 1,110 | -1 | -0.1% | 100,000 |
2019/03/06 | 1,116 | 1,123 | 1,107 | 1,111 | -12 | -1.1% | 75,500 |
2019/03/05 | 1,135 | 1,138 | 1,117 | 1,123 | -19 | -1.7% | 83,900 |
2019/03/04 | 1,141 | 1,145 | 1,133 | 1,142 | +3 | +0.3% | 39,900 |
2019/03/01 | 1,131 | 1,144 | 1,128 | 1,139 | +16 | +1.4% | 79,100 |
2019/02/28 | 1,117 | 1,129 | 1,113 | 1,123 | +11 | +1% | 104,800 |
2019/02/27 | 1,097 | 1,115 | 1,092 | 1,112 | +7 | +0.6% | 115,700 |
2019/02/26 | 1,095 | 1,115 | 1,091 | 1,105 | +10 | +0.9% | 107,600 |
2019/02/25 | 1,092 | 1,097 | 1,085 | 1,095 | +8 | +0.7% | 64,000 |
2019/02/22 | 1,090 | 1,092 | 1,080 | 1,087 | -2 | -0.2% | 89,200 |
2019/02/21 | 1,094 | 1,098 | 1,088 | 1,089 | -3 | -0.3% | 39,500 |
2019/02/20 | 1,107 | 1,108 | 1,091 | 1,092 | -12 | -1.1% | 42,400 |
2019/02/19 | 1,103 | 1,116 | 1,101 | 1,104 | -5 | -0.5% | 36,900 |
2019/02/18 | 1,128 | 1,128 | 1,102 | 1,109 | +1 | +0.1% | 49,200 |
2019/02/15 | 1,104 | 1,109 | 1,097 | 1,108 | ±0 | ±0% | 30,700 |
2019/02/14 | 1,093 | 1,108 | 1,093 | 1,108 | +12 | +1.1% | 47,700 |
2019/02/13 | 1,104 | 1,109 | 1,086 | 1,096 | -6 | -0.5% | 63,200 |
2019/02/12 | 1,084 | 1,103 | 1,084 | 1,102 | +15 | +1.4% | 88,300 |
2019/02/08 | 1,079 | 1,091 | 1,074 | 1,087 | +1 | +0.1% | 90,200 |
2019/02/07 | 1,084 | 1,096 | 1,078 | 1,086 | +2 | +0.2% | 115,000 |
2019/02/06 | 1,113 | 1,113 | 1,077 | 1,084 | -29 | -2.6% | 165,200 |
2019/02/05 | 1,111 | 1,117 | 1,092 | 1,113 | +1 | +0.1% | 98,600 |
2019/02/04 | 1,110 | 1,131 | 1,101 | 1,112 | +11 | +1% | 158,400 |
2019/02/01 | 1,106 | 1,113 | 1,095 | 1,101 | -5 | -0.5% | 112,400 |
2019/01/31 | 1,120 | 1,122 | 1,105 | 1,106 | -9 | -0.8% | 147,600 |
2019/01/30 | 1,120 | 1,131 | 1,070 | 1,115 | -6 | -0.5% | 415,700 |
2019/01/29 | 1,108 | 1,122 | 1,104 | 1,121 | +1 | +0.1% | 89,700 |
2019/01/28 | 1,120 | 1,129 | 1,114 | 1,120 | -4 | -0.4% | 96,600 |
2019/01/25 | 1,138 | 1,138 | 1,121 | 1,124 | -10 | -0.9% | 77,200 |
2019/01/24 | 1,139 | 1,142 | 1,127 | 1,134 | -11 | -1% | 84,700 |
2019/01/23 | 1,144 | 1,153 | 1,141 | 1,145 | -4 | -0.3% | 86,300 |
2019/01/22 | 1,176 | 1,177 | 1,147 | 1,149 | -21 | -1.8% | 74,600 |
2019/01/21 | 1,171 | 1,174 | 1,164 | 1,170 | +23 | +2% | 97,700 |
2019/01/18 | 1,158 | 1,160 | 1,144 | 1,147 | -11 | -0.9% | 64,000 |
2019/01/17 | 1,144 | 1,159 | 1,141 | 1,158 | +21 | +1.8% | 116,100 |
2019/01/16 | 1,145 | 1,148 | 1,133 | 1,137 | +4 | +0.4% | 73,900 |
2019/01/15 | 1,133 | 1,144 | 1,127 | 1,133 | -17 | -1.5% | 119,800 |
2019/01/11 | 1,162 | 1,165 | 1,148 | 1,150 | -8 | -0.7% | 56,400 |
2019/01/10 | 1,149 | 1,161 | 1,142 | 1,158 | +7 | +0.6% | 98,900 |
2019/01/09 | 1,140 | 1,165 | 1,135 | 1,151 | +16 | +1.4% | 131,800 |
2019/01/08 | 1,144 | 1,153 | 1,135 | 1,135 | +2 | +0.2% | 129,300 |
2019/01/07 | 1,144 | 1,145 | 1,128 | 1,133 | +8 | +0.7% | 117,800 |
2019/01/04 | 1,114 | 1,137 | 1,114 | 1,125 | -4 | -0.4% | 135,800 |
1351~
1400
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 | 122,500円 | +0.4% | -2.4% | 3.51% | 10.02倍 | 0.57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 | 277,600円 | +13.7% | +24.7% | 2.05% | 14.84倍 | 4.97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 | 128,000円 | +9.6% | +9.9% | 0.39% | 26.15倍 | 3.13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 | 140,800円 | +17.7% | +0.4% | 4.02% | 7.53倍 | 0.67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 | 675,000円 | +5.3% | -14.2% | 4.44% | 7.34倍 | 0.69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