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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,200 | 1,225 | 1,190 | 1,205 | +15 | +1.3% | 36,600 |
| 2006/07/05 | 1,180 | 1,200 | 1,170 | 1,190 | -30 | -2.5% | 13,000 |
| 2006/07/04 | 1,235 | 1,235 | 1,210 | 1,220 | +5 | +0.4% | 14,800 |
| 2006/07/03 | 1,180 | 1,230 | 1,165 | 1,215 | +15 | +1.3% | 35,200 |
| 2006/06/30 | 1,225 | 1,240 | 1,180 | 1,200 | -10 | -0.8% | 27,800 |
| 2006/06/29 | 1,265 | 1,270 | 1,200 | 1,210 | -35 | -2.8% | 47,200 |
| 2006/06/28 | 1,120 | 1,260 | 1,115 | 1,245 | +95 | +8.3% | 131,600 |
| 2006/06/27 | 1,165 | 1,170 | 1,130 | 1,150 | -30 | -2.5% | 26,600 |
| 2006/06/26 | 1,205 | 1,210 | 1,175 | 1,180 | -40 | -3.3% | 21,400 |
| 2006/06/23 | 1,215 | 1,225 | 1,200 | 1,220 | -10 | -0.8% | 18,200 |
| 2006/06/22 | 1,285 | 1,285 | 1,200 | 1,230 | -15 | -1.2% | 39,000 |
| 2006/06/21 | 1,220 | 1,270 | 1,200 | 1,245 | +30 | +2.5% | 43,200 |
| 2006/06/20 | 1,260 | 1,260 | 1,210 | 1,215 | -60 | -4.7% | 54,600 |
| 2006/06/19 | 1,310 | 1,320 | 1,250 | 1,275 | -55 | -4.1% | 73,200 |
| 2006/06/16 | 1,430 | 1,430 | 1,310 | 1,330 | ±0 | ±0% | 133,600 |
| 2006/06/15 | 1,350 | 1,495 | 1,330 | 1,330 | +20 | +1.5% | 995,600 |
| 2006/06/14 | 1,200 | 1,310 | 1,200 | 1,310 | +100 | +8.3% | 238,600 |
| 2006/06/13 | 1,205 | 1,260 | 1,185 | 1,210 | -30 | -2.4% | 125,400 |
| 2006/06/12 | 1,180 | 1,265 | 1,160 | 1,240 | +120 | +10.7% | 312,000 |
| 2006/06/09 | 1,050 | 1,215 | 1,045 | 1,120 | +105 | +10.3% | 299,400 |
| 2006/06/08 | 1,000 | 1,115 | 975 | 1,015 | -45 | -4.2% | 97,800 |
| 2006/06/07 | 1,115 | 1,135 | 1,050 | 1,060 | -60 | -5.4% | 45,200 |
| 2006/06/06 | 1,170 | 1,195 | 1,115 | 1,120 | -80 | -6.7% | 31,600 |
| 2006/06/05 | 1,115 | 1,240 | 1,100 | 1,200 | +5 | +0.4% | 74,600 |
| 2006/06/02 | 1,100 | 1,200 | 960 | 1,195 | +35 | +3% | 129,800 |
| 2006/06/01 | 1,305 | 1,340 | 1,155 | 1,160 | -105 | -8.3% | 83,000 |
| 2006/05/31 | 1,265 | 1,295 | 1,250 | 1,265 | -45 | -3.4% | 41,800 |
| 2006/05/30 | 1,330 | 1,355 | 1,275 | 1,310 | -50 | -3.7% | 90,600 |
| 2006/05/29 | 1,435 | 1,460 | 1,340 | 1,360 | -65 | -4.6% | 122,600 |
| 2006/05/26 | 1,505 | 1,555 | 1,415 | 1,425 | -60 | -4% | 215,400 |
| 2006/05/25 | 1,460 | 1,580 | 1,440 | 1,485 | +35 | +2.4% | 859,800 |
| 2006/05/24 | 1,360 | 1,480 | 1,350 | 1,450 | +125 | +9.4% | 655,600 |
| 2006/05/23 | 1,360 | 1,405 | 1,305 | 1,325 | -45 | -3.3% | 135,400 |
| 2006/05/22 | 1,500 | 1,515 | 1,340 | 1,370 | -90 | -6.2% | 130,400 |
| 2006/05/19 | 1,405 | 1,485 | 1,405 | 1,460 | +45 | +3.2% | 124,800 |
| 2006/05/18 | 1,400 | 1,495 | 1,365 | 1,415 | -60 | -4.1% | 167,400 |
| 2006/05/17 | 1,540 | 1,580 | 1,330 | 1,475 | +55 | +3.9% | 367,800 |
| 2006/05/16 | 1,725 | 1,780 | 1,400 | 1,420 | -230 | -13.9% | 1,152,600 |
| 2006/05/15 | 1,500 | 1,650 | 1,500 | 1,650 | +200 | +13.8% | 870,800 |
| 2006/05/12 | 1,350 | 1,520 | 1,340 | 1,450 | +110 | +8.2% | 966,000 |
| 2006/05/11 | 1,335 | 1,415 | 1,305 | 1,340 | +35 | +2.7% | 350,400 |
| 2006/05/10 | 1,280 | 1,370 | 1,250 | 1,305 | +40 | +3.2% | 231,200 |
| 2006/05/09 | 1,320 | 1,320 | 1,250 | 1,265 | -55 | -4.2% | 54,000 |
| 2006/05/08 | 1,370 | 1,370 | 1,305 | 1,320 | -30 | -2.2% | 63,000 |
| 2006/05/02 | 1,355 | 1,405 | 1,325 | 1,350 | -80 | -5.6% | 110,400 |
| 2006/05/01 | 1,375 | 1,470 | 1,350 | 1,430 | +85 | +6.3% | 223,400 |
| 2006/04/28 | 1,420 | 1,425 | 1,310 | 1,345 | -50 | -3.6% | 117,400 |
| 2006/04/27 | 1,455 | 1,475 | 1,390 | 1,395 | -80 | -5.4% | 178,400 |
| 2006/04/26 | 1,585 | 1,615 | 1,460 | 1,475 | -85 | -5.4% | 158,200 |
| 2006/04/25 | 1,600 | 1,610 | 1,510 | 1,560 | +100 | +6.8% | 383,800 |
4501～
4550
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
