ベクタ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 76 | 79 | 75 | 77 | +2 | +2.7% | 179,200 |
| 2025/04/17 | 80 | 81 | 75 | 75 | -4 | -5.1% | 346,800 |
| 2025/04/16 | 88 | 88 | 76 | 79 | -4 | -4.8% | 1,475,200 |
| 2025/04/15 | 77 | 102 | 76 | 83 | +9 | +12.2% | 8,575,200 |
| 2025/04/14 | 75 | 96 | 74 | 74 | -1 | -1.3% | 4,388,100 |
| 2025/04/11 | 73 | 75 | 73 | 75 | +1 | +1.4% | 45,400 |
| 2025/04/10 | 74 | 77 | 73 | 74 | +5 | +7.2% | 126,900 |
| 2025/04/09 | 71 | 71 | 68 | 69 | -2 | -2.8% | 66,400 |
| 2025/04/08 | 70 | 73 | 69 | 71 | +4 | +6% | 246,200 |
| 2025/04/07 | 71 | 71 | 65 | 67 | -8 | -10.7% | 417,700 |
| 2025/04/04 | 76 | 76 | 72 | 75 | -3 | -3.8% | 152,100 |
| 2025/04/03 | 78 | 81 | 76 | 78 | ±0 | ±0% | 229,100 |
| 2025/04/02 | 84 | 89 | 78 | 78 | -6 | -7.1% | 1,164,000 |
| 2025/04/01 | 87 | 109 | 82 | 84 | -3 | -3.4% | 4,348,600 |
| 2025/03/31 | 88 | 88 | 85 | 87 | -3 | -3.3% | 102,100 |
| 2025/03/28 | 90 | 90 | 88 | 90 | ±0 | ±0% | 11,000 |
| 2025/03/27 | 88 | 91 | 88 | 90 | +1 | +1.1% | 39,900 |
| 2025/03/26 | 88 | 90 | 87 | 89 | +2 | +2.3% | 89,200 |
| 2025/03/25 | 87 | 90 | 87 | 87 | -1 | -1.1% | 62,000 |
| 2025/03/24 | 88 | 97 | 85 | 88 | +1 | +1.1% | 796,100 |
| 2025/03/21 | 89 | 89 | 87 | 87 | -3 | -3.3% | 74,200 |
| 2025/03/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 50,700 |
| 2025/03/18 | 87 | 91 | 87 | 90 | +3 | +3.4% | 113,500 |
| 2025/03/17 | 87 | 99 | 84 | 87 | +1 | +1.2% | 563,200 |
| 2025/03/14 | 88 | 88 | 86 | 86 | -1 | -1.1% | 51,600 |
| 2025/03/13 | 87 | 87 | 86 | 87 | -1 | -1.1% | 29,500 |
| 2025/03/12 | 88 | 88 | 86 | 88 | ±0 | ±0% | 48,300 |
| 2025/03/11 | 86 | 88 | 86 | 88 | +1 | +1.1% | 48,300 |
| 2025/03/10 | 90 | 90 | 85 | 87 | -2 | -2.2% | 78,300 |
| 2025/03/07 | 92 | 92 | 87 | 89 | -4 | -4.3% | 152,900 |
| 2025/03/06 | 93 | 93 | 92 | 93 | ±0 | ±0% | 19,700 |
| 2025/03/05 | 90 | 94 | 89 | 93 | +2 | +2.2% | 194,600 |
| 2025/03/04 | 91 | 91 | 90 | 91 | ±0 | ±0% | 57,900 |
| 2025/03/03 | 93 | 93 | 89 | 91 | +2 | +2.2% | 74,300 |
| 2025/02/28 | 89 | 91 | 89 | 89 | ±0 | ±0% | 41,900 |
| 2025/02/27 | 91 | 91 | 89 | 89 | -1 | -1.1% | 46,200 |
| 2025/02/26 | 91 | 92 | 88 | 90 | -1 | -1.1% | 93,400 |
| 2025/02/25 | 92 | 92 | 90 | 91 | -1 | -1.1% | 90,200 |
| 2025/02/21 | 86 | 94 | 86 | 92 | +5 | +5.7% | 274,100 |
| 2025/02/20 | 84 | 87 | 84 | 87 | +3 | +3.6% | 184,100 |
| 2025/02/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 85,600 |
| 2025/02/18 | 84 | 85 | 83 | 84 | +2 | +2.4% | 80,700 |
| 2025/02/17 | 84 | 84 | 82 | 82 | -2 | -2.4% | 36,900 |
| 2025/02/14 | 83 | 85 | 83 | 84 | +1 | +1.2% | 57,500 |
| 2025/02/13 | 83 | 84 | 83 | 83 | -1 | -1.2% | 28,600 |
| 2025/02/12 | 82 | 84 | 82 | 84 | +2 | +2.4% | 37,800 |
| 2025/02/10 | 82 | 84 | 81 | 82 | ±0 | ±0% | 75,800 |
| 2025/02/07 | 82 | 83 | 81 | 82 | -1 | -1.2% | 37,000 |
| 2025/02/06 | 81 | 83 | 81 | 83 | +3 | +3.8% | 31,300 |
| 2025/02/05 | 81 | 81 | 80 | 80 | ±0 | ±0% | 13,400 |
1～
50
件表示中 / 6048件
類似銘柄と比較する
現在ご覧いただいている「ベクターＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ベクターＨＤ | 7,700円 | -0.6% | - | 0.00% | - | 2.25倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| 白 鳩 | 25,100円 | +3.6% | +999.9% | 0.00% | 3.66倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| 光フード | 165,900円 | +13.3% | +19.9% | 2.41% | 15.53倍 | 1.32倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| マルシェ | 18,000円 | -2.1% | -82.1% | 0.00% | - | 4.07倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
