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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,071 | 1,081 | 1,063 | 1,064 | -8 | -0.7% | 29,700 |
2018/05/07 | 1,075 | 1,080 | 1,058 | 1,072 | -23 | -2.1% | 41,800 |
2018/05/02 | 1,078 | 1,099 | 1,062 | 1,095 | +17 | +1.6% | 89,800 |
2018/05/01 | 1,071 | 1,080 | 1,067 | 1,078 | +5 | +0.5% | 69,600 |
2018/04/27 | 1,073 | 1,077 | 1,065 | 1,073 | +8 | +0.8% | 44,600 |
2018/04/26 | 1,063 | 1,070 | 1,053 | 1,065 | +6 | +0.6% | 48,100 |
2018/04/25 | 1,055 | 1,064 | 1,043 | 1,059 | +3 | +0.3% | 43,100 |
2018/04/24 | 1,069 | 1,069 | 1,051 | 1,056 | -13 | -1.2% | 28,300 |
2018/04/23 | 1,070 | 1,073 | 1,057 | 1,069 | -2 | -0.2% | 20,100 |
2018/04/20 | 1,060 | 1,078 | 1,057 | 1,071 | +6 | +0.6% | 46,800 |
2018/04/19 | 1,062 | 1,067 | 1,052 | 1,065 | +4 | +0.4% | 28,700 |
2018/04/18 | 1,053 | 1,068 | 1,050 | 1,061 | +12 | +1.1% | 61,900 |
2018/04/17 | 1,060 | 1,063 | 1,048 | 1,049 | -20 | -1.9% | 55,100 |
2018/04/16 | 1,051 | 1,070 | 1,047 | 1,069 | +19 | +1.8% | 41,200 |
2018/04/13 | 1,063 | 1,063 | 1,042 | 1,050 | -13 | -1.2% | 49,100 |
2018/04/12 | 1,073 | 1,075 | 1,063 | 1,063 | -6 | -0.6% | 51,700 |
2018/04/11 | 1,065 | 1,075 | 1,045 | 1,069 | +6 | +0.6% | 71,200 |
2018/04/10 | 1,059 | 1,070 | 1,051 | 1,063 | +9 | +0.9% | 49,900 |
2018/04/09 | 1,050 | 1,062 | 1,047 | 1,054 | +4 | +0.4% | 68,400 |
2018/04/06 | 1,044 | 1,058 | 1,038 | 1,050 | +7 | +0.7% | 43,700 |
2018/04/05 | 1,045 | 1,050 | 1,039 | 1,043 | +2 | +0.2% | 55,000 |
2018/04/04 | 1,038 | 1,041 | 1,027 | 1,041 | +9 | +0.9% | 48,100 |
2018/04/03 | 1,025 | 1,041 | 1,014 | 1,032 | +2 | +0.2% | 47,600 |
2018/04/02 | 1,045 | 1,045 | 1,028 | 1,030 | -17 | -1.6% | 19,900 |
2018/03/30 | 1,059 | 1,059 | 1,039 | 1,047 | -3 | -0.3% | 28,300 |
2018/03/29 | 1,060 | 1,071 | 1,043 | 1,050 | -9 | -0.8% | 54,200 |
2018/03/28 | 1,039 | 1,060 | 1,030 | 1,059 | +15 | +1.4% | 37,100 |
2018/03/27 | 1,035 | 1,045 | 1,028 | 1,044 | +15 | +1.5% | 56,100 |
2018/03/26 | 1,025 | 1,032 | 1,012 | 1,029 | +6 | +0.6% | 49,100 |
2018/03/23 | 1,032 | 1,032 | 1,017 | 1,023 | -19 | -1.8% | 82,900 |
2018/03/22 | 1,020 | 1,042 | 1,018 | 1,042 | +22 | +2.2% | 41,300 |
2018/03/20 | 1,021 | 1,021 | 1,011 | 1,020 | -5 | -0.5% | 39,000 |
2018/03/19 | 1,026 | 1,030 | 1,013 | 1,025 | -5 | -0.5% | 35,400 |
2018/03/16 | 1,030 | 1,033 | 1,021 | 1,030 | +1 | +0.1% | 56,400 |
2018/03/15 | 1,044 | 1,044 | 1,024 | 1,029 | -11 | -1.1% | 26,900 |
2018/03/14 | 1,021 | 1,041 | 1,021 | 1,040 | -2 | -0.2% | 31,300 |
2018/03/13 | 1,026 | 1,044 | 1,026 | 1,042 | +11 | +1.1% | 58,100 |
2018/03/12 | 1,035 | 1,035 | 1,016 | 1,031 | +12 | +1.2% | 33,300 |
2018/03/09 | 1,032 | 1,035 | 1,012 | 1,019 | -13 | -1.3% | 77,000 |
2018/03/08 | 1,038 | 1,041 | 1,024 | 1,032 | -9 | -0.9% | 26,500 |
2018/03/07 | 1,026 | 1,050 | 1,026 | 1,041 | +4 | +0.4% | 39,600 |
2018/03/06 | 1,030 | 1,040 | 1,030 | 1,037 | +7 | +0.7% | 57,400 |
2018/03/05 | 1,011 | 1,031 | 1,011 | 1,030 | +12 | +1.2% | 59,300 |
2018/03/02 | 1,000 | 1,021 | 994 | 1,018 | +8 | +0.8% | 75,100 |
2018/03/01 | 1,026 | 1,026 | 1,007 | 1,010 | -22 | -2.1% | 41,500 |
2018/02/28 | 1,035 | 1,037 | 1,030 | 1,032 | -1 | -0.1% | 74,200 |
2018/02/27 | 1,026 | 1,040 | 1,025 | 1,033 | +5 | +0.5% | 58,200 |
2018/02/26 | 1,024 | 1,032 | 1,024 | 1,028 | +4 | +0.4% | 30,600 |
2018/02/23 | 1,021 | 1,030 | 1,020 | 1,024 | -3 | -0.3% | 35,200 |
2018/02/22 | 1,023 | 1,033 | 1,018 | 1,027 | -3 | -0.3% | 31,600 |
1601~
1650
件表示中 / 3586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 | 118,100円 | +0.4% | -2.4% | 3.64% | 9.59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 |
立花エレテ | 266,900円 | -4.8% | -28.5% | 3.75% | 9.63倍 | 0.68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 |
BUYSELL | 456,000円 | +45.3% | +50.3% | 0.66% | 29.76倍 | 7.14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 |
西華産 | 488,000円 | +7.2% | +18.3% | 4.30% | 8.23倍 | 1.30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 | 215,300円 | +26.3% | +22.0% | 2.79% | 6.63倍 | 0.70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