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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,315 | 1,360 | 1,315 | 1,350 | +35 | +2.7% | 6,400 |
| 2005/06/30 | 1,320 | 1,390 | 1,315 | 1,315 | +15 | +1.2% | 12,800 |
| 2005/06/29 | 1,300 | 1,330 | 1,300 | 1,300 | +30 | +2.4% | 12,600 |
| 2005/06/28 | 1,285 | 1,285 | 1,255 | 1,270 | -25 | -1.9% | 10,200 |
| 2005/06/27 | 1,340 | 1,340 | 1,270 | 1,295 | -85 | -6.2% | 25,400 |
| 2005/06/24 | 1,455 | 1,500 | 1,375 | 1,380 | +10 | +0.7% | 108,400 |
| 2005/06/23 | 1,190 | 1,375 | 1,180 | 1,370 | +195 | +16.6% | 39,800 |
| 2005/06/22 | 1,185 | 1,185 | 1,155 | 1,175 | ±0 | ±0% | 6,800 |
| 2005/06/21 | 1,165 | 1,180 | 1,165 | 1,175 | +15 | +1.3% | 2,600 |
| 2005/06/20 | 1,190 | 1,190 | 1,160 | 1,160 | -25 | -2.1% | 1,600 |
| 2005/06/17 | 1,155 | 1,195 | 1,155 | 1,185 | +15 | +1.3% | 3,400 |
| 2005/06/16 | 1,200 | 1,200 | 1,150 | 1,170 | -20 | -1.7% | 2,600 |
| 2005/06/15 | 1,230 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 1,600 |
| 2005/06/14 | 1,230 | 1,235 | 1,230 | 1,230 | +5 | +0.4% | 1,800 |
| 2005/06/13 | 1,240 | 1,250 | 1,210 | 1,225 | +5 | +0.4% | 4,600 |
| 2005/06/10 | 1,190 | 1,240 | 1,190 | 1,220 | +45 | +3.8% | 3,400 |
| 2005/06/09 | 1,180 | 1,200 | 1,175 | 1,175 | -35 | -2.9% | 5,800 |
| 2005/06/08 | 1,185 | 1,215 | 1,185 | 1,210 | -25 | -2% | 3,400 |
| 2005/06/07 | 1,260 | 1,260 | 1,215 | 1,235 | -20 | -1.6% | 3,800 |
| 2005/06/06 | 1,290 | 1,290 | 1,235 | 1,255 | -35 | -2.7% | 3,000 |
| 2005/06/03 | 1,320 | 1,325 | 1,260 | 1,290 | -5 | -0.4% | 9,600 |
| 2005/06/02 | 1,330 | 1,335 | 1,265 | 1,295 | -20 | -1.5% | 9,800 |
| 2005/06/01 | 1,225 | 1,345 | 1,225 | 1,315 | +150 | +12.9% | 10,600 |
| 2005/05/31 | 1,215 | 1,215 | 1,150 | 1,165 | -15 | -1.3% | 5,600 |
| 2005/05/30 | 1,155 | 1,180 | 1,150 | 1,180 | -30 | -2.5% | 11,800 |
| 2005/05/27 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 1,400 |
| 2005/05/26 | 1,205 | 1,220 | 1,195 | 1,210 | -5 | -0.4% | 5,800 |
| 2005/05/25 | 1,235 | 1,240 | 1,215 | 1,215 | -60 | -4.7% | 9,400 |
| 2005/05/24 | 1,320 | 1,330 | 1,275 | 1,275 | -45 | -3.4% | 6,600 |
| 2005/05/23 | 1,355 | 1,355 | 1,305 | 1,320 | -40 | -2.9% | 6,600 |
| 2005/05/20 | 1,310 | 1,380 | 1,295 | 1,360 | -10 | -0.7% | 12,400 |
| 2005/05/19 | 1,365 | 1,375 | 1,300 | 1,370 | +55 | +4.2% | 14,800 |
| 2005/05/18 | 1,225 | 1,315 | 1,200 | 1,315 | +60 | +4.8% | 13,600 |
| 2005/05/17 | 1,340 | 1,350 | 1,250 | 1,255 | -70 | -5.3% | 21,600 |
| 2005/05/16 | 1,475 | 1,475 | 1,325 | 1,325 | -110 | -7.7% | 23,000 |
| 2005/05/13 | 1,530 | 1,530 | 1,410 | 1,435 | -60 | -4% | 26,800 |
| 2005/05/12 | 1,640 | 1,645 | 1,490 | 1,495 | -50 | -3.2% | 73,400 |
| 2005/05/11 | 1,450 | 1,545 | 1,430 | 1,545 | +165 | +12% | 113,400 |
| 2005/05/10 | 1,400 | 1,410 | 1,350 | 1,380 | -50 | -3.5% | 31,000 |
| 2005/05/09 | 1,490 | 1,490 | 1,425 | 1,430 | +5 | +0.4% | 27,400 |
| 2005/05/06 | 1,495 | 1,500 | 1,370 | 1,425 | -50 | -3.4% | 54,200 |
| 2005/05/02 | 1,415 | 1,550 | 1,380 | 1,475 | ±0 | ±0% | 62,600 |
| 2005/04/28 | 1,435 | 1,570 | 1,435 | 1,475 | +40 | +2.8% | 43,000 |
| 2005/04/27 | 1,535 | 1,535 | 1,430 | 1,435 | -90 | -5.9% | 34,200 |
| 2005/04/26 | 1,545 | 1,620 | 1,400 | 1,525 | -45 | -2.9% | 128,400 |
| 2005/04/25 | 1,570 | 1,655 | 1,570 | 1,570 | -250 | -13.7% | 96,800 |
| 2005/04/22 | 2,045 | 2,200 | 1,820 | 1,820 | -250 | -12.1% | 267,200 |
| 2005/04/21 | 1,695 | 2,070 | 1,570 | 2,070 | +250 | +13.7% | 431,000 |
| 2005/04/20 | 1,820 | 1,820 | 1,820 | 1,820 | +250 | +15.9% | 68,200 |
| 2005/04/19 | 1,570 | 1,570 | 1,570 | 1,570 | +200 | +14.6% | 19,600 |
4751～
4800
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
