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 |
|---|---|---|---|---|---|---|---|
| 2004/01/27 | 1,220 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 800 |
| 2004/01/26 | 1,245 | 1,245 | 1,225 | 1,225 | ±0 | ±0% | 800 |
| 2004/01/23 | 1,235 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 3,400 |
| 2004/01/22 | 1,260 | 1,260 | 1,240 | 1,240 | +35 | +2.9% | 3,600 |
| 2004/01/21 | 1,300 | 1,300 | 1,205 | 1,205 | -65 | -5.1% | 8,200 |
| 2004/01/20 | 1,200 | 1,275 | 1,200 | 1,270 | +80 | +6.7% | 14,400 |
| 2004/01/19 | 1,190 | 1,190 | 1,165 | 1,190 | +25 | +2.1% | 6,200 |
| 2004/01/16 | 1,170 | 1,175 | 1,165 | 1,165 | +10 | +0.9% | 1,800 |
| 2004/01/15 | 1,190 | 1,190 | 1,155 | 1,155 | -15 | -1.3% | 3,600 |
| 2004/01/14 | 1,175 | 1,175 | 1,160 | 1,170 | +10 | +0.9% | 1,600 |
| 2004/01/13 | 1,200 | 1,215 | 1,160 | 1,160 | -40 | -3.3% | 6,400 |
| 2004/01/09 | 1,180 | 1,200 | 1,155 | 1,200 | +70 | +6.2% | 9,200 |
| 2004/01/08 | 1,070 | 1,140 | 1,025 | 1,130 | +80 | +7.6% | 15,400 |
| 2004/01/07 | 1,025 | 1,050 | 1,005 | 1,050 | +40 | +4% | 3,800 |
| 2004/01/06 | 1,065 | 1,065 | 1,005 | 1,010 | -35 | -3.3% | 9,200 |
| 2004/01/05 | 1,085 | 1,085 | 1,010 | 1,045 | -80 | -7.1% | 3,600 |
| 2003/12/30 | 1,165 | 1,170 | 1,125 | 1,125 | +35 | +3.2% | 2,200 |
| 2003/12/29 | 975 | 1,105 | 975 | 1,090 | +125 | +13% | 4,600 |
| 2003/12/26 | 925 | 965 | 925 | 965 | +40 | +4.3% | 3,800 |
| 2003/12/25 | 860 | 925 | 860 | 925 | +65 | +7.6% | 2,600 |
| 2003/12/24 | 845 | 890 | 840 | 860 | -5 | -0.6% | 9,800 |
| 2003/12/22 | 935 | 935 | 840 | 865 | -75 | -8% | 3,400 |
| 2003/12/19 | 950 | 950 | 940 | 940 | -25 | -2.6% | 2,000 |
| 2003/12/18 | 985 | 985 | 965 | 965 | -15 | -1.5% | 2,000 |
| 2003/12/17 | 1,010 | 1,015 | 980 | 980 | -20 | -2% | 3,000 |
| 2003/12/16 | 1,005 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2003/12/15 | 965 | 1,000 | 965 | 1,000 | +45 | +4.7% | 1,000 |
| 2003/12/12 | 950 | 960 | 950 | 955 | +5 | +0.5% | 1,600 |
| 2003/12/11 | 950 | 965 | 945 | 950 | ±0 | ±0% | 2,600 |
| 2003/12/10 | 955 | 1,000 | 950 | 950 | -50 | -5% | 2,200 |
| 2003/12/09 | 1,010 | 1,010 | 995 | 1,000 | ±0 | ±0% | 1,200 |
| 2003/12/08 | 1,030 | 1,035 | 1,000 | 1,000 | -70 | -6.5% | 2,600 |
| 2003/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | -25 | -2.3% | 400 |
| 2003/12/04 | 1,125 | 1,125 | 1,080 | 1,095 | -30 | -2.7% | 800 |
| 2003/12/03 | 1,125 | 1,125 | 1,125 | 1,125 | +10 | +0.9% | 1,200 |
| 2003/12/02 | 1,110 | 1,115 | 1,095 | 1,115 | +25 | +2.3% | 2,200 |
| 2003/12/01 | 1,035 | 1,115 | 1,030 | 1,090 | -65 | -5.6% | 3,000 |
| 2003/11/28 | 1,200 | 1,200 | 1,155 | 1,155 | -45 | -3.8% | 800 |
| 2003/11/27 | 1,200 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 3,400 |
| 2003/11/26 | 1,175 | 1,200 | 1,150 | 1,175 | +50 | +4.4% | 3,800 |
| 2003/11/25 | 1,100 | 1,150 | 1,100 | 1,125 | +105 | +10.3% | 4,400 |
| 2003/11/21 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
| 2003/11/20 | 1,015 | 1,060 | 1,015 | 1,020 | +20 | +2% | 2,200 |
| 2003/11/19 | 1,000 | 1,000 | 950 | 1,000 | ±0 | ±0% | 3,400 |
| 2003/11/18 | 950 | 1,000 | 950 | 1,000 | +35 | +3.6% | 3,600 |
| 2003/11/17 | 1,100 | 1,100 | 950 | 965 | -160 | -14.2% | 3,800 |
| 2003/11/14 | 1,195 | 1,195 | 1,100 | 1,125 | -30 | -2.6% | 2,800 |
| 2003/11/13 | 1,150 | 1,195 | 1,125 | 1,155 | +10 | +0.9% | 6,400 |
| 2003/11/12 | 1,025 | 1,145 | 1,025 | 1,145 | +5 | +0.4% | 8,200 |
| 2003/11/11 | 1,325 | 1,325 | 1,140 | 1,140 | -200 | -14.9% | 9,800 |
5201～
5250
件表示中 / 6049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 | 7,800円 | -0.6% | - | 0.00% | - | 2.28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 |
| 光フード | 167,500円 | +13.3% | +19.9% | 2.39% | 15.68倍 | 1.33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 |
| 白 鳩 | 24,200円 | +3.6% | +999.9% | 0.00% | 3.52倍 | 0.73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 |
| 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
