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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 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 |
| 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 |
4651～
4700
件表示中 / 6088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 | 14,500円 | +73.5% | - | 0.00% | - | 14.74倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| フライングＧ | 247,800円 | +8.9% | -4.9% | 1.21% | 10.85倍 | 1.10倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| スリーエフ | 46,400円 | +4.2% | +9.7% | 3.02% | 14.06倍 | 0.91倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 買取王国 | 92,900円 | +12.6% | +16.8% | 1.08% | 9.27倍 | 1.11倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
市場注目の銘柄
チャート関連のコラム
