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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,000 | 1,020 | 932 | 972 | -27 | -2.7% | 64,600 |
| 2010/05/25 | 1,065 | 1,070 | 925 | 999 | -62 | -5.8% | 65,300 |
| 2010/05/24 | 1,120 | 1,135 | 1,050 | 1,061 | -9 | -0.8% | 60,600 |
| 2010/05/21 | 1,050 | 1,083 | 1,020 | 1,070 | -44 | -3.9% | 91,500 |
| 2010/05/20 | 1,208 | 1,230 | 1,087 | 1,114 | -106 | -8.7% | 136,300 |
| 2010/05/19 | 1,140 | 1,249 | 1,130 | 1,220 | -10 | -0.8% | 128,800 |
| 2010/05/18 | 1,386 | 1,386 | 1,202 | 1,230 | -195 | -13.7% | 136,300 |
| 2010/05/17 | 1,540 | 1,645 | 1,380 | 1,425 | -175 | -10.9% | 76,800 |
| 2010/05/14 | 1,530 | 1,665 | 1,501 | 1,600 | +118 | +8% | 83,700 |
| 2010/05/13 | 1,500 | 1,510 | 1,453 | 1,482 | +102 | +7.4% | 34,500 |
| 2010/05/12 | 1,485 | 1,500 | 1,322 | 1,380 | -69 | -4.8% | 43,900 |
| 2010/05/11 | 1,612 | 1,616 | 1,428 | 1,449 | -125 | -7.9% | 52,800 |
| 2010/05/10 | 1,563 | 1,600 | 1,551 | 1,574 | -16 | -1% | 68,800 |
| 2010/05/07 | 1,540 | 1,600 | 1,530 | 1,590 | -110 | -6.5% | 59,500 |
| 2010/05/06 | 1,679 | 1,734 | 1,622 | 1,700 | -92 | -5.1% | 67,400 |
| 2010/04/30 | 1,792 | 1,839 | 1,761 | 1,792 | +10 | +0.6% | 80,600 |
| 2010/04/28 | 1,953 | 2,018 | 1,758 | 1,782 | -96 | -5.1% | 258,800 |
| 2010/04/27 | 1,997 | 2,129 | 1,836 | 1,878 | -49 | -2.5% | 287,700 |
| 2010/04/26 | 2,040 | 2,045 | 1,910 | 1,927 | -58 | -2.9% | 204,900 |
| 2010/04/23 | 1,750 | 1,985 | 1,730 | 1,985 | +245 | +14.1% | 311,300 |
| 2010/04/22 | 1,690 | 1,775 | 1,630 | 1,740 | +50 | +3% | 111,900 |
| 2010/04/21 | 1,645 | 1,710 | 1,600 | 1,690 | +74 | +4.6% | 76,000 |
| 2010/04/20 | 1,690 | 1,739 | 1,540 | 1,616 | -34 | -2.1% | 139,800 |
| 2010/04/19 | 1,605 | 1,730 | 1,549 | 1,650 | +20 | +1.2% | 135,300 |
| 2010/04/16 | 1,650 | 1,839 | 1,598 | 1,630 | +35 | +2.2% | 316,900 |
| 2010/04/15 | 1,531 | 1,604 | 1,526 | 1,595 | +55 | +3.6% | 72,600 |
| 2010/04/14 | 1,545 | 1,579 | 1,520 | 1,540 | -28 | -1.8% | 64,800 |
| 2010/04/13 | 1,630 | 1,630 | 1,550 | 1,568 | -32 | -2% | 73,200 |
| 2010/04/12 | 1,605 | 1,665 | 1,570 | 1,600 | +15 | +0.9% | 123,900 |
| 2010/04/09 | 1,600 | 1,610 | 1,541 | 1,585 | +11 | +0.7% | 46,900 |
| 2010/04/08 | 1,555 | 1,650 | 1,545 | 1,574 | +29 | +1.9% | 101,300 |
| 2010/04/07 | 1,550 | 1,585 | 1,540 | 1,545 | -65 | -4% | 64,400 |
| 2010/04/06 | 1,550 | 1,714 | 1,491 | 1,610 | +41 | +2.6% | 185,200 |
| 2010/04/05 | 1,674 | 1,674 | 1,522 | 1,569 | -61 | -3.7% | 108,400 |
| 2010/04/02 | 1,654 | 1,830 | 1,585 | 1,630 | -64 | -3.8% | 281,800 |
| 2010/04/01 | 1,850 | 1,950 | 1,535 | 1,694 | -88 | -4.9% | 511,800 |
| 2010/03/31 | 1,747 | 1,782 | 1,720 | 1,782 | +300 | +20.2% | 236,900 |
| 2010/03/30 | 1,182 | 1,482 | 1,182 | 1,482 | +300 | +25.4% | 237,100 |
| 2010/03/29 | 1,205 | 1,215 | 1,141 | 1,182 | -25.5 | -2.1% | 27,000 |
| 2010/03/26 | 1,239.5 | 1,239.5 | 1,201.5 | 1,207.5 | -32 | -2.6% | 22,800 |
| 2010/03/25 | 1,250 | 1,255 | 1,200.5 | 1,239.5 | +1 | +0.1% | 33,600 |
| 2010/03/24 | 1,324.5 | 1,324.5 | 1,227.5 | 1,238.5 | -31.5 | -2.5% | 39,400 |
| 2010/03/23 | 1,220 | 1,270 | 1,200.5 | 1,270 | +50 | +4.1% | 51,400 |
| 2010/03/19 | 1,235 | 1,255 | 1,210.5 | 1,220 | -34.5 | -2.8% | 34,400 |
| 2010/03/18 | 1,259.5 | 1,270 | 1,209 | 1,254.5 | +9.5 | +0.8% | 34,000 |
| 2010/03/17 | 1,325 | 1,339.5 | 1,200 | 1,245 | -50 | -3.9% | 104,200 |
| 2010/03/16 | 1,220 | 1,324.5 | 1,220 | 1,295 | +119 | +10.1% | 149,600 |
| 2010/03/15 | 1,254.5 | 1,254.5 | 1,144.5 | 1,176 | -54 | -4.4% | 82,400 |
| 2010/03/12 | 1,280 | 1,280 | 1,212 | 1,230 | -25 | -2% | 58,600 |
| 2010/03/11 | 1,300 | 1,300 | 1,225 | 1,255 | -45 | -3.5% | 44,000 |
3551～
3600
件表示中 / 5951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 | 7,900円 | +65.8% | - | 0.00% | - | 2.31倍 |
|
祖業はＰＣソフト販売。親会社になったソフトバンクが株売却。再エネ関連事業の育成掲げる |
| ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26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 |
| パレモ・ＨＤ | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| ペットゴー | 76,400円 | -9.8% | -35.3% | 0.00% | 14.07倍 | 1.20倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム
