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 |
|---|---|---|---|---|---|---|---|
| 2004/01/05 | 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 |
| 2003/11/10 | 1,340 | 1,395 | 1,325 | 1,340 | -60 | -4.3% | 1,200 |
| 2003/11/07 | 1,360 | 1,400 | 1,305 | 1,400 | ±0 | ±0% | 2,600 |
| 2003/11/06 | 1,500 | 1,500 | 1,400 | 1,400 | -55 | -3.8% | 2,600 |
| 2003/11/05 | 1,475 | 1,495 | 1,455 | 1,455 | -25 | -1.7% | 3,200 |
| 2003/11/04 | 1,485 | 1,500 | 1,480 | 1,480 | +20 | +1.4% | 2,400 |
| 2003/10/31 | 1,500 | 1,500 | 1,460 | 1,460 | -50 | -3.3% | 3,200 |
| 2003/10/30 | 1,520 | 1,520 | 1,480 | 1,510 | +5 | +0.3% | 2,400 |
| 2003/10/29 | 1,570 | 1,570 | 1,500 | 1,505 | +10 | +0.7% | 5,600 |
| 2003/10/28 | 1,625 | 1,670 | 1,455 | 1,495 | -55 | -3.5% | 11,200 |
| 2003/10/27 | 1,510 | 1,550 | 1,455 | 1,550 | +200 | +14.8% | 13,400 |
| 2003/10/24 | 1,250 | 1,480 | 1,250 | 1,350 | +60 | +4.7% | 11,000 |
| 2003/10/23 | 1,475 | 1,475 | 1,290 | 1,290 | -200 | -13.4% | 9,800 |
| 2003/10/22 | 1,505 | 1,575 | 1,490 | 1,490 | -60 | -3.9% | 10,000 |
| 2003/10/21 | 1,750 | 1,750 | 1,535 | 1,550 | -210 | -11.9% | 9,400 |
| 2003/10/20 | 1,875 | 1,915 | 1,755 | 1,760 | -70 | -3.8% | 14,600 |
5301～
5350
件表示中 / 6134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 | 14,000円 | +73.5% | - | 0.00% | - | 14.23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 |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 72.99倍 | 2.11倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 52,400円 | +21.4% | - | 0.00% | 127.80倍 | 15.03倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| Ｇオイスター | 69,800円 | +32.0% | +999.9% | 1.43% | 25.62倍 | 2.38倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
