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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 80 | 82 | 80 | 82 | +2 | +2.5% | 129,400 |
| 2024/11/18 | 79 | 80 | 77 | 80 | +1 | +1.3% | 132,900 |
| 2024/11/15 | 82 | 82 | 78 | 79 | -2 | -2.5% | 177,800 |
| 2024/11/14 | 85 | 85 | 80 | 81 | -5 | -5.8% | 634,800 |
| 2024/11/13 | 84 | 108 | 83 | 86 | +4 | +4.9% | 7,463,100 |
| 2024/11/12 | 83 | 83 | 81 | 82 | -1 | -1.2% | 134,800 |
| 2024/11/11 | 81 | 83 | 81 | 83 | -1 | -1.2% | 243,500 |
| 2024/11/08 | 80 | 86 | 79 | 84 | +2 | +2.4% | 379,900 |
| 2024/11/07 | 88 | 88 | 81 | 82 | -12 | -12.8% | 1,004,800 |
| 2024/11/06 | 76 | 106 | 76 | 94 | +18 | +23.7% | 5,938,300 |
| 2024/11/05 | 74 | 78 | 74 | 76 | +3 | +4.1% | 63,500 |
| 2024/11/01 | 74 | 76 | 73 | 73 | -2 | -2.7% | 51,700 |
| 2024/10/31 | 75 | 76 | 73 | 75 | ±0 | ±0% | 38,500 |
| 2024/10/30 | 77 | 77 | 74 | 75 | -1 | -1.3% | 72,500 |
| 2024/10/29 | 76 | 77 | 74 | 76 | ±0 | ±0% | 65,000 |
| 2024/10/28 | 77 | 78 | 75 | 76 | ±0 | ±0% | 42,400 |
| 2024/10/25 | 78 | 78 | 76 | 76 | -3 | -3.8% | 52,600 |
| 2024/10/24 | 78 | 79 | 77 | 79 | +1 | +1.3% | 22,300 |
| 2024/10/23 | 79 | 81 | 77 | 78 | -2 | -2.5% | 59,300 |
| 2024/10/22 | 82 | 82 | 78 | 80 | -1 | -1.2% | 68,900 |
| 2024/10/21 | 79 | 81 | 79 | 81 | +2 | +2.5% | 52,400 |
| 2024/10/18 | 78 | 80 | 78 | 79 | +1 | +1.3% | 44,300 |
| 2024/10/17 | 79 | 80 | 78 | 78 | -1 | -1.3% | 48,500 |
| 2024/10/16 | 80 | 80 | 78 | 79 | -1 | -1.3% | 105,200 |
| 2024/10/15 | 83 | 83 | 80 | 80 | -3 | -3.6% | 142,000 |
| 2024/10/11 | 81 | 83 | 80 | 83 | +2 | +2.5% | 85,700 |
| 2024/10/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 15,000 |
| 2024/10/09 | 83 | 84 | 81 | 83 | +1 | +1.2% | 77,400 |
| 2024/10/08 | 84 | 85 | 82 | 82 | -2 | -2.4% | 65,200 |
| 2024/10/07 | 86 | 86 | 84 | 84 | -1 | -1.2% | 84,500 |
| 2024/10/04 | 85 | 87 | 85 | 85 | -2 | -2.3% | 102,000 |
| 2024/10/03 | 89 | 89 | 86 | 87 | -2 | -2.2% | 129,800 |
| 2024/10/02 | 89 | 91 | 87 | 89 | ±0 | ±0% | 42,400 |
| 2024/10/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 33,600 |
| 2024/09/30 | 90 | 90 | 88 | 90 | -1 | -1.1% | 38,100 |
| 2024/09/27 | 91 | 91 | 90 | 91 | -1 | -1.1% | 40,100 |
| 2024/09/26 | 93 | 93 | 91 | 92 | ±0 | ±0% | 34,000 |
| 2024/09/25 | 93 | 93 | 91 | 92 | -1 | -1.1% | 14,000 |
| 2024/09/24 | 93 | 94 | 93 | 93 | +1 | +1.1% | 12,800 |
| 2024/09/20 | 91 | 94 | 91 | 92 | +1 | +1.1% | 45,700 |
| 2024/09/19 | 90 | 92 | 90 | 91 | +2 | +2.2% | 41,600 |
| 2024/09/18 | 90 | 91 | 88 | 89 | ±0 | ±0% | 54,800 |
| 2024/09/17 | 90 | 91 | 88 | 89 | -3 | -3.3% | 29,400 |
| 2024/09/13 | 93 | 93 | 90 | 92 | -1 | -1.1% | 77,000 |
| 2024/09/12 | 94 | 95 | 92 | 93 | ±0 | ±0% | 21,800 |
| 2024/09/11 | 94 | 94 | 92 | 93 | -2 | -2.1% | 30,800 |
| 2024/09/10 | 96 | 96 | 94 | 95 | +1 | +1.1% | 12,800 |
| 2024/09/09 | 93 | 96 | 83 | 94 | -2 | -2.1% | 133,100 |
| 2024/09/06 | 100 | 100 | 96 | 96 | -4 | -4% | 109,500 |
| 2024/09/05 | 99 | 101 | 98 | 100 | +1 | +1% | 53,800 |
101～
150
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
