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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 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 |
| 2010/03/10 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 33,000 |
| 2010/03/09 | 1,322.5 | 1,385.5 | 1,315.5 | 1,350 | -5 | -0.4% | 73,200 |
| 2010/03/08 | 1,405 | 1,420.5 | 1,325 | 1,355 | ±0 | ±0% | 139,200 |
| 2010/03/05 | 1,324 | 1,455 | 1,311.5 | 1,355 | +48 | +3.7% | 419,400 |
| 2010/03/04 | 1,220 | 1,351 | 1,215 | 1,307 | +62 | +5% | 128,800 |
| 2010/03/03 | 1,122 | 1,324.5 | 1,100 | 1,245 | +100 | +8.7% | 145,600 |
| 2010/03/02 | 1,215 | 1,240 | 1,095 | 1,145 | -58 | -4.8% | 76,800 |
| 2010/03/01 | 1,255.5 | 1,265 | 1,157.5 | 1,203 | -62 | -4.9% | 44,000 |
| 2010/02/26 | 1,270 | 1,335 | 1,255 | 1,265 | +18 | +1.4% | 54,000 |
| 2010/02/25 | 1,337.5 | 1,355 | 1,240 | 1,247 | -113 | -8.3% | 65,000 |
| 2010/02/24 | 1,404.5 | 1,404.5 | 1,325 | 1,360 | -37 | -2.6% | 43,400 |
| 2010/02/23 | 1,395 | 1,417.5 | 1,375 | 1,397 | -23 | -1.6% | 80,800 |
| 2010/02/22 | 1,330 | 1,420 | 1,300 | 1,420 | +140 | +10.9% | 147,800 |
| 2010/02/19 | 1,350 | 1,412.5 | 1,255 | 1,280 | -43 | -3.3% | 159,000 |
3751～
3800
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
