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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 2,350 | 2,350 | 2,250 | 2,333.3 | -16.7 | -0.7% | 4,800 |
| 2001/12/13 | 2,350 | 2,416.7 | 2,350 | 2,350 | -150 | -6% | 4,200 |
| 2001/12/12 | 2,500 | 2,500 | 2,483.3 | 2,500 | +133.3 | +5.6% | 3,600 |
| 2001/12/11 | 2,516.7 | 2,516.7 | 2,333.3 | 2,366.7 | -166.6 | -6.6% | 3,600 |
| 2001/12/10 | 2,750 | 2,750 | 2,533.3 | 2,533.3 | -133.4 | -5% | 5,400 |
| 2001/12/07 | 2,550 | 2,766.7 | 2,550 | 2,666.7 | +116.7 | +4.6% | 16,200 |
| 2001/12/06 | 2,216.7 | 2,550 | 2,216.7 | 2,550 | +333.3 | +15% | 29,400 |
| 2001/12/05 | 2,033.3 | 2,216.7 | 2,000 | 2,216.7 | +200 | +9.9% | 16,200 |
| 2001/12/04 | 2,016.7 | 2,033.3 | 2,016.7 | 2,016.7 | -33.3 | -1.6% | 4,800 |
| 2001/12/03 | 2,050 | 2,050 | 2,050 | 2,050 | ±0 | ±0% | 2,400 |
| 2001/11/30 | 2,000 | 2,050 | 2,000 | 2,050 | +50 | +2.5% | 1,200 |
| 2001/11/29 | 2,000 | 2,000 | 2,000 | 2,000 | -66.7 | -3.2% | 2,400 |
| 2001/11/28 | 2,000 | 2,066.7 | 1,950 | 2,066.7 | -66.6 | -3.1% | 6,600 |
| 2001/11/27 | 2,116.7 | 2,133.3 | 2,083.3 | 2,133.3 | -33.4 | -1.5% | 6,000 |
| 2001/11/26 | 2,200 | 2,200 | 2,133.3 | 2,166.7 | -166.6 | -7.1% | 3,600 |
| 2001/11/22 | 2,333.3 | 2,333.3 | 2,333.3 | 2,333.3 | -116.7 | -4.8% | 600 |
| 2001/11/21 | 2,450 | 2,450 | 2,450 | 2,450 | -16.7 | -0.7% | 1,200 |
| 2001/11/20 | 2,500 | 2,500 | 2,466.7 | 2,466.7 | -33.3 | -1.3% | 1,800 |
| 2001/11/19 | 2,550 | 2,550 | 2,416.7 | 2,500 | ±0 | ±0% | 11,400 |
| 2001/11/16 | 2,583.3 | 2,583.3 | 2,500 | 2,500 | -83.3 | -3.2% | 1,800 |
| 2001/11/15 | 2,550 | 2,583.3 | 2,550 | 2,583.3 | +33.3 | +1.3% | 6,600 |
| 2001/11/14 | 2,333.3 | 2,550 | 2,333.3 | 2,550 | +216.7 | +9.3% | 3,600 |
| 2001/11/13 | 2,233.3 | 2,333.3 | 2,233.3 | 2,333.3 | -16.7 | -0.7% | 2,400 |
| 2001/11/12 | 2,416.7 | 2,416.7 | 2,350 | 2,350 | +16.7 | +0.7% | 1,200 |
| 2001/11/09 | 2,416.7 | 2,500 | 2,333.3 | 2,333.3 | ±0 | ±0% | 16,200 |
| 2001/11/08 | 2,000 | 2,333.3 | 2,000 | 2,333.3 | +250 | +12% | 8,400 |
| 2001/11/07 | 2,000 | 2,200 | 2,000 | 2,083.3 | +250 | +13.6% | 6,000 |
| 2001/11/06 | 1,700 | 1,833.3 | 1,700 | 1,833.3 | +133.3 | +7.8% | 1,200 |
| 2001/11/05 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,800 |
| 2001/11/02 | 1,700 | 1,700 | 1,700 | 1,700 | -133.3 | -7.3% | 3,000 |
| 2001/11/01 | 1,833.3 | 1,833.3 | 1,833.3 | 1,833.3 | ±0 | ±0% | 1,200 |
| 2001/10/31 | 1,883.3 | 1,883.3 | 1,833.3 | 1,833.3 | -50 | -2.7% | 1,200 |
| 2001/10/30 | 1,883.3 | 1,883.3 | 1,883.3 | 1,883.3 | - | - | 600 |
| 2001/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/26 | 2,083.3 | 2,083.3 | 2,000 | 2,000 | - | - | 1,200 |
| 2001/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/24 | 2,016.7 | 2,250 | 2,016.7 | 2,166.7 | +116.7 | +5.7% | 4,800 |
| 2001/10/23 | 1,833.3 | 2,050 | 1,833.3 | 2,050 | -16.7 | -0.8% | 2,400 |
| 2001/10/22 | 2,000 | 2,066.7 | 1,833.3 | 2,066.7 | -100 | -4.6% | 2,400 |
| 2001/10/19 | 2,183.3 | 2,183.3 | 2,166.7 | 2,166.7 | ±0 | ±0% | 1,200 |
| 2001/10/18 | 1,883.3 | 2,166.7 | 1,883.3 | 2,166.7 | +333.4 | +18.2% | 4,200 |
| 2001/10/17 | 1,665 | 1,833.3 | 1,650 | 1,833.3 | - | - | 6,600 |
| 2001/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/15 | 1,585 | 1,665 | 1,585 | 1,665 | -1.7 | -0.1% | 2,400 |
| 2001/10/12 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | ±0 | ±0% | 600 |
| 2001/10/11 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | ±0 | ±0% | 1,200 |
| 2001/10/10 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | - | - | 600 |
| 2001/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/05 | 1,666.7 | 1,666.7 | 1,650 | 1,666.7 | -66.6 | -3.8% | 1,800 |
| 2001/10/04 | 1,733.3 | 1,733.3 | 1,733.3 | 1,733.3 | +150 | +9.5% | 600 |
5801～
5850
件表示中 / 6133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 |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 6.25倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| シーヴイエス | 63,000円 | +13.7% | -1.8% | 4.13% | 12.59倍 | 0.71倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ミアヘルサＨＤ | 113,600円 | +0.1% | -31.7% | 2.64% | 12.70倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ホリイフード | 51,500円 | -35.2% | - | 0.00% | 84.15倍 | 7.20倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
