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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,480 | 1,700 | 1,365 | 1,460 | -45 | -3% | 1,255,200 |
| 2006/04/21 | 1,800 | 1,990 | 1,505 | 1,505 | -250 | -14.2% | 1,668,400 |
| 2006/04/20 | 1,825 | 1,880 | 1,695 | 1,755 | +125 | +7.7% | 1,304,200 |
| 2006/04/19 | 1,500 | 1,630 | 1,475 | 1,630 | +200 | +14% | 941,000 |
| 2006/04/18 | 1,365 | 1,520 | 1,365 | 1,430 | +100 | +7.5% | 660,000 |
| 2006/04/17 | 1,435 | 1,615 | 1,325 | 1,330 | -85 | -6% | 1,622,600 |
| 2006/04/14 | 1,275 | 1,415 | 1,250 | 1,415 | +200 | +16.5% | 1,009,200 |
| 2006/04/13 | 1,235 | 1,260 | 1,205 | 1,215 | -15 | -1.2% | 39,000 |
| 2006/04/12 | 1,225 | 1,265 | 1,215 | 1,230 | -5 | -0.4% | 32,600 |
| 2006/04/11 | 1,280 | 1,280 | 1,215 | 1,235 | -30 | -2.4% | 30,200 |
| 2006/04/10 | 1,260 | 1,330 | 1,250 | 1,265 | -15 | -1.2% | 61,400 |
| 2006/04/07 | 1,330 | 1,330 | 1,270 | 1,280 | -10 | -0.8% | 52,800 |
| 2006/04/06 | 1,305 | 1,350 | 1,270 | 1,290 | -15 | -1.1% | 83,000 |
| 2006/04/05 | 1,375 | 1,395 | 1,285 | 1,305 | -70 | -5.1% | 35,800 |
| 2006/04/04 | 1,385 | 1,450 | 1,355 | 1,375 | +10 | +0.7% | 97,400 |
| 2006/04/03 | 1,365 | 1,475 | 1,355 | 1,365 | ±0 | ±0% | 96,000 |
| 2006/03/31 | 1,390 | 1,490 | 1,360 | 1,365 | -45 | -3.2% | 113,400 |
| 2006/03/30 | 1,415 | 1,530 | 1,380 | 1,410 | +30 | +2.2% | 580,200 |
| 2006/03/29 | 1,215 | 1,410 | 1,165 | 1,380 | +165 | +13.6% | 282,400 |
| 2006/03/28 | 1,275 | 1,295 | 1,185 | 1,215 | -85 | -6.5% | 106,400 |
| 2006/03/27 | 1,120 | 1,315 | 1,120 | 1,300 | +185 | +16.6% | 648,000 |
| 2006/03/24 | 1,160 | 1,195 | 1,100 | 1,115 | -85 | -7.1% | 32,600 |
| 2006/03/23 | 1,150 | 1,340 | 1,150 | 1,200 | +50 | +4.3% | 308,000 |
| 2006/03/22 | 1,120 | 1,175 | 1,095 | 1,150 | +50 | +4.5% | 6,800 |
| 2006/03/20 | 1,090 | 1,175 | 1,085 | 1,100 | +10 | +0.9% | 19,200 |
| 2006/03/17 | 1,060 | 1,100 | 1,060 | 1,090 | +15 | +1.4% | 7,400 |
| 2006/03/16 | 1,125 | 1,130 | 1,075 | 1,075 | -70 | -6.1% | 8,000 |
| 2006/03/15 | 1,170 | 1,210 | 1,085 | 1,145 | -20 | -1.7% | 43,800 |
| 2006/03/14 | 1,155 | 1,290 | 1,125 | 1,165 | +70 | +6.4% | 239,600 |
| 2006/03/13 | 990 | 1,120 | 990 | 1,095 | +125 | +12.9% | 44,800 |
| 2006/03/10 | 975 | 1,015 | 970 | 970 | -30 | -3% | 3,600 |
| 2006/03/09 | 995 | 1,000 | 995 | 1,000 | +40 | +4.2% | 1,600 |
| 2006/03/08 | 995 | 995 | 960 | 960 | -35 | -3.5% | 400 |
| 2006/03/07 | 995 | 1,000 | 940 | 995 | +30 | +3.1% | 5,000 |
| 2006/03/06 | 945 | 965 | 940 | 965 | +20 | +2.1% | 2,600 |
| 2006/03/03 | 980 | 980 | 945 | 945 | -35 | -3.6% | 1,400 |
| 2006/03/02 | 1,010 | 1,030 | 980 | 980 | -15 | -1.5% | 4,800 |
| 2006/03/01 | 950 | 995 | 950 | 995 | +45 | +4.7% | 400 |
| 2006/02/28 | 950 | 950 | 950 | 950 | -65 | -6.4% | 400 |
| 2006/02/27 | 980 | 1,015 | 950 | 1,015 | +15 | +1.5% | 4,800 |
| 2006/02/24 | 995 | 1,000 | 995 | 1,000 | +25 | +2.6% | 1,400 |
| 2006/02/23 | 925 | 975 | 925 | 975 | +50 | +5.4% | 2,000 |
| 2006/02/22 | 895 | 925 | 875 | 925 | +15 | +1.6% | 2,800 |
| 2006/02/21 | 815 | 910 | 815 | 910 | +95 | +11.7% | 5,000 |
| 2006/02/20 | 875 | 900 | 815 | 815 | -150 | -15.5% | 6,600 |
| 2006/02/17 | 1,020 | 1,020 | 905 | 965 | -55 | -5.4% | 3,600 |
| 2006/02/16 | 1,005 | 1,020 | 1,005 | 1,020 | +20 | +2% | 1,400 |
| 2006/02/15 | 1,025 | 1,025 | 995 | 1,000 | -10 | -1% | 1,000 |
| 2006/02/14 | 1,000 | 1,010 | 965 | 1,010 | -10 | -1% | 2,200 |
| 2006/02/13 | 1,025 | 1,030 | 1,015 | 1,020 | -15 | -1.4% | 2,600 |
4551～
4600
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
