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 |
|---|---|---|---|---|---|---|---|
| 2004/10/26 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 800 |
| 2004/10/25 | 1,145 | 1,145 | 1,075 | 1,090 | -50 | -4.4% | 2,600 |
| 2004/10/22 | 1,250 | 1,250 | 1,130 | 1,140 | -10 | -0.9% | 7,400 |
| 2004/10/21 | 1,250 | 1,250 | 1,150 | 1,150 | -100 | -8% | 2,800 |
| 2004/10/20 | 1,280 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 1,800 |
| 2004/10/19 | 1,245 | 1,260 | 1,245 | 1,260 | -20 | -1.6% | 1,400 |
| 2004/10/18 | 1,280 | 1,280 | 1,280 | 1,280 | -15 | -1.2% | 200 |
| 2004/10/15 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 400 |
| 2004/10/14 | 1,295 | 1,300 | 1,285 | 1,295 | -10 | -0.8% | 5,200 |
| 2004/10/13 | 1,310 | 1,310 | 1,305 | 1,305 | -20 | -1.5% | 800 |
| 2004/10/12 | 1,375 | 1,375 | 1,305 | 1,325 | ±0 | ±0% | 3,600 |
| 2004/10/08 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 2,000 |
| 2004/10/07 | 1,315 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 3,000 |
| 2004/10/06 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 1,800 |
| 2004/10/05 | 1,305 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 2,800 |
| 2004/10/04 | 1,310 | 1,325 | 1,305 | 1,305 | -15 | -1.1% | 3,600 |
| 2004/10/01 | 1,335 | 1,335 | 1,315 | 1,320 | +5 | +0.4% | 3,000 |
| 2004/09/30 | 1,280 | 1,320 | 1,280 | 1,315 | +35 | +2.7% | 1,600 |
| 2004/09/29 | 1,285 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2004/09/28 | 1,300 | 1,315 | 1,275 | 1,280 | -25 | -1.9% | 2,200 |
| 2004/09/27 | 1,300 | 1,305 | 1,300 | 1,305 | -30 | -2.2% | 600 |
| 2004/09/24 | 1,335 | 1,385 | 1,335 | 1,335 | ±0 | ±0% | 1,600 |
| 2004/09/22 | 1,400 | 1,400 | 1,330 | 1,335 | -40 | -2.9% | 1,200 |
| 2004/09/21 | 1,410 | 1,410 | 1,375 | 1,375 | -25 | -1.8% | 4,200 |
| 2004/09/17 | 1,375 | 1,400 | 1,365 | 1,400 | +25 | +1.8% | 800 |
| 2004/09/16 | 1,375 | 1,380 | 1,360 | 1,375 | ±0 | ±0% | 1,800 |
| 2004/09/15 | 1,375 | 1,375 | 1,375 | 1,375 | -25 | -1.8% | 1,400 |
| 2004/09/14 | 1,420 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 3,200 |
| 2004/09/13 | 1,415 | 1,425 | 1,415 | 1,420 | +5 | +0.4% | 1,000 |
| 2004/09/10 | 1,405 | 1,450 | 1,400 | 1,415 | -70 | -4.7% | 2,200 |
| 2004/09/09 | 1,485 | 1,485 | 1,450 | 1,485 | -15 | -1% | 1,000 |
| 2004/09/08 | 1,455 | 1,500 | 1,455 | 1,500 | - | - | 1,200 |
| 2004/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/06 | 1,440 | 1,510 | 1,440 | 1,510 | +5 | +0.3% | 1,000 |
| 2004/09/03 | 1,505 | 1,550 | 1,505 | 1,505 | -5 | -0.3% | 3,600 |
| 2004/09/02 | 1,495 | 1,510 | 1,470 | 1,510 | +55 | +3.8% | 6,400 |
| 2004/09/01 | 1,495 | 1,495 | 1,450 | 1,455 | -65 | -4.3% | 3,400 |
| 2004/08/31 | 1,550 | 1,570 | 1,450 | 1,520 | -55 | -3.5% | 8,200 |
| 2004/08/30 | 1,435 | 1,575 | 1,430 | 1,575 | +200 | +14.5% | 15,400 |
| 2004/08/27 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 1,600 |
| 2004/08/26 | 1,365 | 1,390 | 1,365 | 1,370 | -5 | -0.4% | 1,600 |
| 2004/08/25 | 1,380 | 1,395 | 1,375 | 1,375 | +10 | +0.7% | 800 |
| 2004/08/24 | 1,405 | 1,405 | 1,350 | 1,365 | ±0 | ±0% | 1,800 |
| 2004/08/23 | 1,400 | 1,400 | 1,365 | 1,365 | -10 | -0.7% | 1,400 |
| 2004/08/20 | 1,370 | 1,375 | 1,370 | 1,375 | +10 | +0.7% | 1,400 |
| 2004/08/19 | 1,365 | 1,365 | 1,365 | 1,365 | -65 | -4.5% | 400 |
| 2004/08/18 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 400 |
| 2004/08/17 | 1,360 | 1,435 | 1,350 | 1,435 | +70 | +5.1% | 3,200 |
| 2004/08/16 | 1,355 | 1,365 | 1,355 | 1,365 | -30 | -2.2% | 400 |
| 2004/08/13 | 1,350 | 1,395 | 1,350 | 1,395 | -30 | -2.1% | 1,800 |
5101～
5150
件表示中 / 6135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 | 14,500円 | +73.5% | - | 0.00% | - | 14.74倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
