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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,168 | 1,175 | 1,130 | 1,149 | -3 | -0.3% | 179,500 |
2018/08/02 | 1,164 | 1,177 | 1,148 | 1,152 | -12 | -1% | 111,400 |
2018/08/01 | 1,180 | 1,190 | 1,161 | 1,164 | +9 | +0.8% | 293,200 |
2018/07/31 | 1,135 | 1,159 | 1,126 | 1,155 | +11 | +1% | 290,100 |
2018/07/30 | 1,160 | 1,160 | 1,138 | 1,144 | -22 | -1.9% | 126,800 |
2018/07/27 | 1,160 | 1,169 | 1,142 | 1,166 | +15 | +1.3% | 129,600 |
2018/07/26 | 1,163 | 1,165 | 1,144 | 1,151 | -13 | -1.1% | 132,100 |
2018/07/25 | 1,180 | 1,181 | 1,160 | 1,164 | ±0 | ±0% | 117,100 |
2018/07/24 | 1,171 | 1,183 | 1,162 | 1,164 | +5 | +0.4% | 86,500 |
2018/07/23 | 1,181 | 1,181 | 1,158 | 1,159 | -18 | -1.5% | 79,400 |
2018/07/20 | 1,181 | 1,198 | 1,168 | 1,177 | +9 | +0.8% | 196,900 |
2018/07/19 | 1,155 | 1,198 | 1,150 | 1,168 | +25 | +2.2% | 391,000 |
2018/07/18 | 1,153 | 1,154 | 1,135 | 1,143 | -5 | -0.4% | 116,300 |
2018/07/17 | 1,111 | 1,152 | 1,111 | 1,148 | +37 | +3.3% | 137,600 |
2018/07/13 | 1,130 | 1,136 | 1,110 | 1,111 | -18 | -1.6% | 86,400 |
2018/07/12 | 1,130 | 1,149 | 1,128 | 1,129 | +1 | +0.1% | 115,200 |
2018/07/11 | 1,148 | 1,150 | 1,128 | 1,128 | -16 | -1.4% | 124,400 |
2018/07/10 | 1,135 | 1,160 | 1,135 | 1,144 | +12 | +1.1% | 112,400 |
2018/07/09 | 1,158 | 1,160 | 1,132 | 1,132 | -12 | -1% | 92,500 |
2018/07/06 | 1,140 | 1,158 | 1,137 | 1,144 | +4 | +0.4% | 129,500 |
2018/07/05 | 1,142 | 1,148 | 1,130 | 1,140 | ±0 | ±0% | 65,000 |
2018/07/04 | 1,144 | 1,151 | 1,136 | 1,140 | -11 | -1% | 78,700 |
2018/07/03 | 1,142 | 1,157 | 1,135 | 1,151 | +14 | +1.2% | 108,600 |
2018/07/02 | 1,154 | 1,156 | 1,136 | 1,137 | -17 | -1.5% | 91,300 |
2018/06/29 | 1,152 | 1,157 | 1,140 | 1,154 | +7 | +0.6% | 113,100 |
2018/06/28 | 1,153 | 1,153 | 1,143 | 1,147 | -2 | -0.2% | 128,300 |
2018/06/27 | 1,137 | 1,149 | 1,130 | 1,149 | +15 | +1.3% | 87,800 |
2018/06/26 | 1,140 | 1,140 | 1,126 | 1,134 | +10 | +0.9% | 57,700 |
2018/06/25 | 1,117 | 1,128 | 1,106 | 1,124 | +4 | +0.4% | 106,600 |
2018/06/22 | 1,116 | 1,131 | 1,102 | 1,120 | +11 | +1% | 384,500 |
2018/06/21 | 1,133 | 1,140 | 1,107 | 1,109 | -21 | -1.9% | 91,300 |
2018/06/20 | 1,126 | 1,136 | 1,121 | 1,130 | -4 | -0.4% | 90,400 |
2018/06/19 | 1,142 | 1,148 | 1,128 | 1,134 | -9 | -0.8% | 97,800 |
2018/06/18 | 1,164 | 1,171 | 1,137 | 1,143 | -21 | -1.8% | 84,400 |
2018/06/15 | 1,145 | 1,180 | 1,145 | 1,164 | +22 | +1.9% | 141,600 |
2018/06/14 | 1,129 | 1,151 | 1,126 | 1,142 | +8 | +0.7% | 89,500 |
2018/06/13 | 1,130 | 1,148 | 1,130 | 1,134 | -2 | -0.2% | 26,200 |
2018/06/12 | 1,141 | 1,148 | 1,132 | 1,136 | +1 | +0.1% | 77,300 |
2018/06/11 | 1,109 | 1,145 | 1,105 | 1,135 | +32 | +2.9% | 89,100 |
2018/06/08 | 1,095 | 1,131 | 1,094 | 1,103 | -16 | -1.4% | 176,900 |
2018/06/07 | 1,120 | 1,123 | 1,106 | 1,119 | +1 | +0.1% | 53,700 |
2018/06/06 | 1,122 | 1,122 | 1,108 | 1,118 | -1 | -0.1% | 47,200 |
2018/06/05 | 1,113 | 1,120 | 1,098 | 1,119 | +16 | +1.5% | 73,800 |
2018/06/04 | 1,125 | 1,130 | 1,095 | 1,103 | -19 | -1.7% | 127,900 |
2018/06/01 | 1,099 | 1,126 | 1,095 | 1,122 | +16 | +1.4% | 182,400 |
2018/05/31 | 1,105 | 1,110 | 1,093 | 1,106 | -3 | -0.3% | 114,500 |
2018/05/30 | 1,094 | 1,109 | 1,082 | 1,109 | +11 | +1% | 99,500 |
2018/05/29 | 1,106 | 1,107 | 1,090 | 1,098 | -3 | -0.3% | 33,800 |
2018/05/28 | 1,106 | 1,106 | 1,090 | 1,101 | -7 | -0.6% | 74,200 |
2018/05/25 | 1,110 | 1,116 | 1,106 | 1,108 | -9 | -0.8% | 33,700 |
1501~
1550
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