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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 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 |
| 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 |
4651～
4700
件表示中 / 6135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 |
|
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 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 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 |
市場注目の銘柄
チャート関連のコラム
