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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,200 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 15,900 |
| 2010/07/14 | 1,152 | 1,190 | 1,152 | 1,190 | +39 | +3.4% | 11,700 |
| 2010/07/13 | 1,224 | 1,224 | 1,146 | 1,151 | -56 | -4.6% | 23,700 |
| 2010/07/12 | 1,231 | 1,250 | 1,205 | 1,207 | -23 | -1.9% | 11,200 |
| 2010/07/09 | 1,260 | 1,270 | 1,202 | 1,230 | -50 | -3.9% | 34,400 |
| 2010/07/08 | 1,207 | 1,287 | 1,191 | 1,280 | +94 | +7.9% | 67,400 |
| 2010/07/07 | 1,179 | 1,210 | 1,167 | 1,186 | +31 | +2.7% | 29,500 |
| 2010/07/06 | 1,165 | 1,185 | 1,107 | 1,155 | -2 | -0.2% | 29,200 |
| 2010/07/05 | 1,080 | 1,157 | 1,064 | 1,157 | +101 | +9.6% | 26,300 |
| 2010/07/02 | 1,021 | 1,074 | 1,021 | 1,056 | +30 | +2.9% | 15,800 |
| 2010/07/01 | 1,031 | 1,048 | 1,012 | 1,026 | -34 | -3.2% | 16,000 |
| 2010/06/30 | 1,007 | 1,089 | 1,007 | 1,060 | -23 | -2.1% | 35,300 |
| 2010/06/29 | 1,063 | 1,110 | 1,040 | 1,083 | +19 | +1.8% | 39,100 |
| 2010/06/28 | 1,204 | 1,204 | 1,030 | 1,064 | -157 | -12.9% | 77,500 |
| 2010/06/25 | 1,243 | 1,252 | 1,208 | 1,221 | -52 | -4.1% | 41,000 |
| 2010/06/24 | 1,210 | 1,321 | 1,210 | 1,273 | +60 | +4.9% | 67,500 |
| 2010/06/23 | 1,230 | 1,240 | 1,202 | 1,213 | -31 | -2.5% | 36,700 |
| 2010/06/22 | 1,285 | 1,285 | 1,240 | 1,244 | -41 | -3.2% | 31,000 |
| 2010/06/21 | 1,330 | 1,330 | 1,217 | 1,285 | +24 | +1.9% | 76,400 |
| 2010/06/18 | 1,337 | 1,339 | 1,213 | 1,261 | -49 | -3.7% | 41,600 |
| 2010/06/17 | 1,370 | 1,399 | 1,306 | 1,310 | -89 | -6.4% | 61,700 |
| 2010/06/16 | 1,438 | 1,475 | 1,371 | 1,399 | +13 | +0.9% | 196,100 |
| 2010/06/15 | 1,293 | 1,445 | 1,265 | 1,386 | +109 | +8.5% | 282,300 |
| 2010/06/14 | 1,165 | 1,320 | 1,164 | 1,277 | +131 | +11.4% | 120,200 |
| 2010/06/11 | 1,155 | 1,165 | 1,130 | 1,146 | +15 | +1.3% | 24,300 |
| 2010/06/10 | 1,179 | 1,183 | 1,130 | 1,131 | -32 | -2.8% | 40,300 |
| 2010/06/09 | 1,229 | 1,229 | 1,160 | 1,163 | -40 | -3.3% | 33,600 |
| 2010/06/08 | 1,191 | 1,240 | 1,172 | 1,203 | +5 | +0.4% | 22,900 |
| 2010/06/07 | 1,215 | 1,250 | 1,155 | 1,198 | -89 | -6.9% | 40,900 |
| 2010/06/04 | 1,279 | 1,316 | 1,261 | 1,287 | +27 | +2.1% | 70,500 |
| 2010/06/03 | 1,290 | 1,290 | 1,252 | 1,260 | +30 | +2.4% | 42,600 |
| 2010/06/02 | 1,215 | 1,256 | 1,213 | 1,230 | -4 | -0.3% | 40,100 |
| 2010/06/01 | 1,260 | 1,270 | 1,212 | 1,234 | -36 | -2.8% | 70,800 |
| 2010/05/31 | 1,165 | 1,315 | 1,165 | 1,270 | +80 | +6.7% | 145,400 |
| 2010/05/28 | 1,222 | 1,262 | 1,145 | 1,190 | +68 | +6.1% | 219,900 |
| 2010/05/27 | 985 | 1,122 | 974 | 1,122 | +150 | +15.4% | 119,800 |
| 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 |
3701～
3750
件表示中 / 6137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 | 14,200円 | +73.5% | - | 0.00% | - | 14.43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 |
| ファンデリー | 52,800円 | +21.4% | - | 0.00% | 128.78倍 | 15.14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 |
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ストリーム | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12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 |
| Ｇオイスター | 69,900円 | +32.0% | +999.9% | 1.43% | 25.66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 |
市場注目の銘柄
チャート関連のコラム
