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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 82 | 82 | 80 | 80 | -1 | -1.2% | 46,500 |
| 2025/02/03 | 80 | 81 | 80 | 81 | -1 | -1.2% | 17,800 |
| 2025/01/31 | 79 | 82 | 79 | 82 | +3 | +3.8% | 97,500 |
| 2025/01/30 | 79 | 80 | 79 | 79 | +1 | +1.3% | 45,800 |
| 2025/01/29 | 80 | 80 | 78 | 78 | -1 | -1.3% | 121,400 |
| 2025/01/28 | 81 | 89 | 78 | 79 | ±0 | ±0% | 556,900 |
| 2025/01/27 | 80 | 80 | 79 | 79 | ±0 | ±0% | 26,500 |
| 2025/01/24 | 80 | 81 | 79 | 79 | ±0 | ±0% | 39,900 |
| 2025/01/23 | 81 | 81 | 79 | 79 | -2 | -2.5% | 44,600 |
| 2025/01/22 | 82 | 82 | 79 | 81 | -2 | -2.4% | 106,600 |
| 2025/01/21 | 81 | 84 | 81 | 83 | +3 | +3.8% | 112,700 |
| 2025/01/20 | 80 | 82 | 78 | 80 | +1 | +1.3% | 291,700 |
| 2025/01/17 | 74 | 79 | 74 | 79 | +4 | +5.3% | 158,400 |
| 2025/01/16 | 75 | 76 | 75 | 75 | ±0 | ±0% | 13,200 |
| 2025/01/15 | 76 | 76 | 74 | 75 | +1 | +1.4% | 42,400 |
| 2025/01/14 | 77 | 77 | 74 | 74 | -2 | -2.6% | 52,900 |
| 2025/01/10 | 77 | 77 | 76 | 76 | ±0 | ±0% | 20,600 |
| 2025/01/09 | 79 | 79 | 75 | 76 | -1 | -1.3% | 73,300 |
| 2025/01/08 | 77 | 78 | 76 | 77 | ±0 | ±0% | 77,600 |
| 2025/01/07 | 77 | 77 | 75 | 77 | +1 | +1.3% | 85,100 |
| 2025/01/06 | 76 | 77 | 76 | 76 | ±0 | ±0% | 8,400 |
| 2024/12/30 | 77 | 78 | 76 | 76 | -1 | -1.3% | 65,000 |
| 2024/12/27 | 75 | 78 | 75 | 77 | +2 | +2.7% | 85,400 |
| 2024/12/26 | 76 | 76 | 75 | 75 | ±0 | ±0% | 60,300 |
| 2024/12/25 | 76 | 76 | 75 | 75 | -1 | -1.3% | 66,300 |
| 2024/12/24 | 78 | 78 | 75 | 76 | ±0 | ±0% | 245,600 |
| 2024/12/23 | 79 | 80 | 75 | 76 | -2 | -2.6% | 212,000 |
| 2024/12/20 | 80 | 81 | 78 | 78 | -2 | -2.5% | 168,100 |
| 2024/12/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 57,900 |
| 2024/12/18 | 79 | 83 | 78 | 79 | +1 | +1.3% | 197,600 |
| 2024/12/17 | 80 | 81 | 78 | 78 | -2 | -2.5% | 139,200 |
| 2024/12/16 | 83 | 83 | 80 | 80 | -3 | -3.6% | 85,700 |
| 2024/12/13 | 80 | 84 | 80 | 83 | +3 | +3.8% | 149,400 |
| 2024/12/12 | 80 | 81 | 80 | 80 | ±0 | ±0% | 19,000 |
| 2024/12/11 | 80 | 81 | 79 | 80 | -1 | -1.2% | 23,600 |
| 2024/12/10 | 80 | 81 | 80 | 81 | +2 | +2.5% | 15,500 |
| 2024/12/09 | 79 | 81 | 79 | 79 | ±0 | ±0% | 156,600 |
| 2024/12/06 | 81 | 81 | 79 | 79 | -2 | -2.5% | 40,900 |
| 2024/12/05 | 81 | 82 | 80 | 81 | +1 | +1.3% | 188,900 |
| 2024/12/04 | 80 | 81 | 79 | 80 | -1 | -1.2% | 104,600 |
| 2024/12/03 | 82 | 84 | 81 | 81 | ±0 | ±0% | 71,600 |
| 2024/12/02 | 83 | 83 | 81 | 81 | -2 | -2.4% | 87,300 |
| 2024/11/29 | 84 | 84 | 81 | 83 | ±0 | ±0% | 63,200 |
| 2024/11/28 | 84 | 85 | 81 | 83 | -1 | -1.2% | 72,600 |
| 2024/11/27 | 84 | 84 | 82 | 84 | +1 | +1.2% | 45,500 |
| 2024/11/26 | 85 | 85 | 81 | 83 | -2 | -2.4% | 135,200 |
| 2024/11/25 | 80 | 86 | 80 | 85 | +6 | +7.6% | 346,400 |
| 2024/11/22 | 82 | 82 | 78 | 79 | -2 | -2.5% | 101,500 |
| 2024/11/21 | 82 | 83 | 81 | 81 | ±0 | ±0% | 60,400 |
| 2024/11/20 | 82 | 83 | 81 | 81 | -1 | -1.2% | 49,300 |
51～
100
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
