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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 965 | 980 | 940 | 955 | -45 | -4.5% | 19,200 |
| 2006/09/14 | 1,040 | 1,045 | 990 | 1,000 | -40 | -3.8% | 17,800 |
| 2006/09/13 | 1,035 | 1,050 | 1,015 | 1,040 | +5 | +0.5% | 10,000 |
| 2006/09/12 | 1,060 | 1,060 | 1,035 | 1,035 | -25 | -2.4% | 14,000 |
| 2006/09/11 | 1,055 | 1,060 | 1,055 | 1,060 | +10 | +1% | 8,800 |
| 2006/09/08 | 1,040 | 1,050 | 1,040 | 1,050 | -5 | -0.5% | 9,600 |
| 2006/09/07 | 1,030 | 1,070 | 1,025 | 1,055 | +20 | +1.9% | 22,600 |
| 2006/09/06 | 1,045 | 1,045 | 1,035 | 1,035 | -10 | -1% | 12,400 |
| 2006/09/05 | 1,065 | 1,075 | 1,020 | 1,045 | -10 | -0.9% | 51,800 |
| 2006/09/04 | 990 | 1,055 | 990 | 1,055 | +60 | +6% | 78,600 |
| 2006/09/01 | 1,025 | 1,025 | 995 | 995 | -5 | -0.5% | 6,800 |
| 2006/08/31 | 985 | 1,005 | 980 | 1,000 | +10 | +1% | 10,200 |
| 2006/08/30 | 1,015 | 1,015 | 985 | 990 | -10 | -1% | 9,600 |
| 2006/08/29 | 1,000 | 1,030 | 995 | 1,000 | ±0 | ±0% | 4,200 |
| 2006/08/28 | 990 | 1,015 | 990 | 1,000 | -40 | -3.8% | 27,600 |
| 2006/08/25 | 1,050 | 1,065 | 1,030 | 1,040 | -10 | -1% | 41,600 |
| 2006/08/24 | 1,100 | 1,170 | 1,030 | 1,050 | -35 | -3.2% | 358,600 |
| 2006/08/23 | 1,055 | 1,085 | 1,020 | 1,085 | +30 | +2.8% | 35,800 |
| 2006/08/22 | 1,055 | 1,055 | 1,010 | 1,055 | ±0 | ±0% | 21,400 |
| 2006/08/21 | 1,040 | 1,055 | 1,025 | 1,055 | +25 | +2.4% | 18,200 |
| 2006/08/18 | 1,035 | 1,045 | 1,025 | 1,030 | +5 | +0.5% | 5,400 |
| 2006/08/17 | 1,040 | 1,040 | 1,015 | 1,025 | -15 | -1.4% | 21,200 |
| 2006/08/16 | 1,030 | 1,095 | 1,020 | 1,040 | +20 | +2% | 94,400 |
| 2006/08/15 | 995 | 1,025 | 970 | 1,020 | +20 | +2% | 15,600 |
| 2006/08/14 | 950 | 1,000 | 950 | 1,000 | +45 | +4.7% | 12,600 |
| 2006/08/11 | 970 | 975 | 955 | 955 | -15 | -1.5% | 6,800 |
| 2006/08/10 | 980 | 980 | 950 | 970 | -10 | -1% | 7,800 |
| 2006/08/09 | 1,015 | 1,015 | 975 | 980 | -20 | -2% | 5,000 |
| 2006/08/08 | 985 | 1,000 | 960 | 1,000 | +20 | +2% | 8,200 |
| 2006/08/07 | 1,055 | 1,055 | 980 | 980 | -60 | -5.8% | 11,400 |
| 2006/08/04 | 1,035 | 1,075 | 1,035 | 1,040 | -15 | -1.4% | 8,000 |
| 2006/08/03 | 1,060 | 1,150 | 1,025 | 1,055 | +15 | +1.4% | 99,400 |
| 2006/08/02 | 1,000 | 1,045 | 980 | 1,040 | +55 | +5.6% | 35,200 |
| 2006/08/01 | 950 | 1,035 | 950 | 985 | +60 | +6.5% | 70,000 |
| 2006/07/31 | 930 | 950 | 925 | 925 | +25 | +2.8% | 10,800 |
| 2006/07/28 | 895 | 915 | 885 | 900 | ±0 | ±0% | 11,800 |
| 2006/07/27 | 925 | 940 | 875 | 900 | -25 | -2.7% | 13,000 |
| 2006/07/26 | 1,000 | 1,005 | 925 | 925 | -50 | -5.1% | 15,200 |
| 2006/07/25 | 1,055 | 1,055 | 975 | 975 | -25 | -2.5% | 18,000 |
| 2006/07/24 | 950 | 1,000 | 950 | 1,000 | -75 | -7% | 35,000 |
| 2006/07/21 | 1,025 | 1,115 | 995 | 1,075 | +55 | +5.4% | 61,800 |
| 2006/07/20 | 1,010 | 1,075 | 980 | 1,020 | +80 | +8.5% | 42,000 |
| 2006/07/19 | 965 | 975 | 905 | 940 | -40 | -4.1% | 22,200 |
| 2006/07/18 | 1,075 | 1,075 | 970 | 980 | -110 | -10.1% | 22,000 |
| 2006/07/14 | 1,075 | 1,100 | 1,065 | 1,090 | -5 | -0.5% | 12,400 |
| 2006/07/13 | 1,105 | 1,125 | 1,095 | 1,095 | -25 | -2.2% | 19,000 |
| 2006/07/12 | 1,165 | 1,165 | 1,115 | 1,120 | -40 | -3.4% | 33,000 |
| 2006/07/11 | 1,140 | 1,245 | 1,120 | 1,160 | +5 | +0.4% | 292,400 |
| 2006/07/10 | 1,130 | 1,160 | 1,125 | 1,155 | -5 | -0.4% | 12,400 |
| 2006/07/07 | 1,225 | 1,225 | 1,155 | 1,160 | -45 | -3.7% | 38,400 |
4451～
4500
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
