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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,150 | 1,150 | 1,125 | 1,129 | -16 | -1.4% | 47,700 |
| 2024/01/29 | 1,144 | 1,157 | 1,139 | 1,145 | +4 | +0.4% | 47,100 |
| 2024/01/26 | 1,139 | 1,151 | 1,127 | 1,141 | -3 | -0.3% | 70,500 |
| 2024/01/25 | 1,118 | 1,165 | 1,118 | 1,144 | +38 | +3.4% | 141,600 |
| 2024/01/24 | 1,120 | 1,121 | 1,105 | 1,106 | -14 | -1.3% | 35,100 |
| 2024/01/23 | 1,121 | 1,135 | 1,109 | 1,120 | +17 | +1.5% | 82,800 |
| 2024/01/22 | 1,105 | 1,120 | 1,098 | 1,103 | +2 | +0.2% | 94,500 |
| 2024/01/19 | 1,099 | 1,106 | 1,087 | 1,101 | +8 | +0.7% | 96,500 |
| 2024/01/18 | 1,088 | 1,097 | 1,084 | 1,093 | +17 | +1.6% | 50,800 |
| 2024/01/17 | 1,080 | 1,099 | 1,075 | 1,076 | +1 | +0.1% | 100,200 |
| 2024/01/16 | 1,083 | 1,094 | 1,069 | 1,075 | -4 | -0.4% | 68,300 |
| 2024/01/15 | 1,056 | 1,083 | 1,056 | 1,079 | +26 | +2.5% | 45,300 |
| 2024/01/12 | 1,070 | 1,073 | 1,048 | 1,053 | -16 | -1.5% | 42,800 |
| 2024/01/11 | 1,067 | 1,080 | 1,065 | 1,069 | +6 | +0.6% | 59,300 |
| 2024/01/10 | 1,057 | 1,069 | 1,049 | 1,063 | ±0 | ±0% | 55,700 |
| 2024/01/09 | 1,057 | 1,067 | 1,055 | 1,063 | +15 | +1.4% | 48,500 |
| 2024/01/05 | 1,062 | 1,064 | 1,044 | 1,048 | -8 | -0.8% | 38,000 |
| 2024/01/04 | 1,040 | 1,062 | 1,019 | 1,056 | +12 | +1.1% | 54,400 |
| 2023/12/29 | 1,042 | 1,049 | 1,035 | 1,044 | -4 | -0.4% | 37,600 |
| 2023/12/28 | 1,044 | 1,050 | 1,038 | 1,048 | +1 | +0.1% | 35,600 |
| 2023/12/27 | 1,050 | 1,052 | 1,038 | 1,047 | +3 | +0.3% | 47,500 |
| 2023/12/26 | 1,049 | 1,051 | 1,038 | 1,044 | -6 | -0.6% | 36,600 |
| 2023/12/25 | 1,087 | 1,087 | 1,043 | 1,050 | -10 | -0.9% | 94,800 |
| 2023/12/22 | 1,046 | 1,068 | 1,046 | 1,060 | +26 | +2.5% | 76,700 |
| 2023/12/21 | 1,043 | 1,043 | 1,032 | 1,034 | -11 | -1.1% | 38,900 |
| 2023/12/20 | 1,036 | 1,050 | 1,036 | 1,045 | +9 | +0.9% | 43,400 |
| 2023/12/19 | 1,035 | 1,044 | 1,025 | 1,036 | +11 | +1.1% | 41,200 |
| 2023/12/18 | 1,015 | 1,027 | 1,009 | 1,025 | +5 | +0.5% | 53,300 |
| 2023/12/15 | 1,032 | 1,033 | 1,016 | 1,020 | -12 | -1.2% | 79,000 |
| 2023/12/14 | 1,043 | 1,052 | 1,027 | 1,032 | -16 | -1.5% | 53,800 |
| 2023/12/13 | 1,049 | 1,056 | 1,039 | 1,048 | -7 | -0.7% | 30,100 |
| 2023/12/12 | 1,060 | 1,063 | 1,046 | 1,055 | -6 | -0.6% | 45,100 |
| 2023/12/11 | 1,062 | 1,075 | 1,047 | 1,061 | +16 | +1.5% | 60,300 |
| 2023/12/08 | 1,032 | 1,045 | 1,026 | 1,045 | +5 | +0.5% | 108,500 |
| 2023/12/07 | 1,046 | 1,053 | 1,037 | 1,040 | -31 | -2.9% | 60,800 |
| 2023/12/06 | 1,026 | 1,076 | 1,026 | 1,071 | +31 | +3% | 127,700 |
| 2023/12/05 | 1,068 | 1,070 | 1,040 | 1,040 | -42 | -3.9% | 80,700 |
| 2023/12/04 | 1,081 | 1,087 | 1,054 | 1,082 | -1 | -0.1% | 115,700 |
| 2023/12/01 | 1,065 | 1,084 | 1,052 | 1,083 | +12 | +1.1% | 120,200 |
| 2023/11/30 | 1,036 | 1,071 | 1,029 | 1,071 | +43 | +4.2% | 125,600 |
| 2023/11/29 | 1,023 | 1,035 | 1,021 | 1,028 | +1 | +0.1% | 55,700 |
| 2023/11/28 | 1,008 | 1,027 | 1,008 | 1,027 | +20 | +2% | 62,700 |
| 2023/11/27 | 1,020 | 1,020 | 1,002 | 1,007 | -13 | -1.3% | 91,900 |
| 2023/11/24 | 1,028 | 1,034 | 1,016 | 1,020 | +1 | +0.1% | 84,300 |
| 2023/11/22 | 1,017 | 1,031 | 1,010 | 1,019 | +1 | +0.1% | 61,600 |
| 2023/11/21 | 1,012 | 1,026 | 1,003 | 1,018 | +5 | +0.5% | 132,800 |
| 2023/11/20 | 1,044 | 1,044 | 1,013 | 1,013 | -34 | -3.2% | 118,100 |
| 2023/11/17 | 1,042 | 1,047 | 1,032 | 1,047 | +3 | +0.3% | 50,600 |
| 2023/11/16 | 1,040 | 1,050 | 1,036 | 1,044 | -8 | -0.8% | 50,000 |
| 2023/11/15 | 1,051 | 1,059 | 1,045 | 1,052 | +2 | +0.2% | 46,200 |
201～
250
件表示中 / 3585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 | 117,600円 | +0.4% | -2.4% | 3.66% | 9.55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 |
| ＢＵＹＳＥＬＬ | 477,000円 | +45.3% | +50.3% | 0.63% | 31.13倍 | 7.47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 |
| 立花エレテ | 264,000円 | -4.8% | -28.5% | 3.79% | 9.52倍 | 0.67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 |
| 西華産 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28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 | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69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
