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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,120 | 1,125 | 1,105 | 1,120 | ±0 | ±0% | 6,400 |
| 2005/11/07 | 1,150 | 1,150 | 1,105 | 1,120 | -5 | -0.4% | 10,000 |
| 2005/11/04 | 1,145 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 6,000 |
| 2005/11/02 | 1,150 | 1,150 | 1,135 | 1,145 | +10 | +0.9% | 3,200 |
| 2005/11/01 | 1,160 | 1,160 | 1,135 | 1,135 | -15 | -1.3% | 2,800 |
| 2005/10/31 | 1,155 | 1,160 | 1,125 | 1,150 | -45 | -3.8% | 15,200 |
| 2005/10/28 | 1,190 | 1,200 | 1,165 | 1,195 | +15 | +1.3% | 5,000 |
| 2005/10/27 | 1,200 | 1,215 | 1,180 | 1,180 | -20 | -1.7% | 6,200 |
| 2005/10/26 | 1,160 | 1,200 | 1,160 | 1,200 | +15 | +1.3% | 5,600 |
| 2005/10/25 | 1,215 | 1,215 | 1,160 | 1,185 | -20 | -1.7% | 5,400 |
| 2005/10/24 | 1,190 | 1,205 | 1,180 | 1,205 | +30 | +2.6% | 7,400 |
| 2005/10/21 | 1,160 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 9,000 |
| 2005/10/20 | 1,165 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 15,000 |
| 2005/10/19 | 1,175 | 1,175 | 1,155 | 1,160 | ±0 | ±0% | 1,400 |
| 2005/10/18 | 1,150 | 1,160 | 1,145 | 1,160 | ±0 | ±0% | 2,200 |
| 2005/10/17 | 1,170 | 1,170 | 1,145 | 1,160 | -10 | -0.9% | 7,600 |
| 2005/10/14 | 1,145 | 1,170 | 1,140 | 1,170 | +25 | +2.2% | 3,200 |
| 2005/10/13 | 1,150 | 1,160 | 1,140 | 1,145 | -10 | -0.9% | 4,600 |
| 2005/10/12 | 1,175 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 6,400 |
| 2005/10/11 | 1,165 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 1,400 |
| 2005/10/07 | 1,150 | 1,165 | 1,150 | 1,165 | ±0 | ±0% | 1,400 |
| 2005/10/06 | 1,175 | 1,175 | 1,150 | 1,165 | -20 | -1.7% | 1,800 |
| 2005/10/05 | 1,145 | 1,190 | 1,140 | 1,185 | +40 | +3.5% | 9,200 |
| 2005/10/04 | 1,145 | 1,145 | 1,125 | 1,145 | -15 | -1.3% | 10,800 |
| 2005/10/03 | 1,145 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 1,600 |
| 2005/09/30 | 1,140 | 1,165 | 1,140 | 1,150 | +10 | +0.9% | 3,800 |
| 2005/09/29 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 3,800 |
| 2005/09/28 | 1,180 | 1,180 | 1,165 | 1,180 | ±0 | ±0% | 1,000 |
| 2005/09/27 | 1,220 | 1,220 | 1,180 | 1,180 | -55 | -4.5% | 3,600 |
| 2005/09/26 | 1,255 | 1,255 | 1,220 | 1,235 | -15 | -1.2% | 1,200 |
| 2005/09/22 | 1,215 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 3,800 |
| 2005/09/21 | 1,250 | 1,260 | 1,225 | 1,250 | +5 | +0.4% | 4,800 |
| 2005/09/20 | 1,260 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 2,000 |
| 2005/09/16 | 1,280 | 1,290 | 1,250 | 1,260 | -15 | -1.2% | 3,000 |
| 2005/09/15 | 1,250 | 1,275 | 1,250 | 1,275 | +40 | +3.2% | 3,200 |
| 2005/09/14 | 1,250 | 1,250 | 1,220 | 1,235 | +15 | +1.2% | 1,400 |
| 2005/09/13 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2005/09/12 | 1,225 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,400 |
| 2005/09/09 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 1,400 |
| 2005/09/08 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,400 |
| 2005/09/07 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 3,200 |
| 2005/09/06 | 1,230 | 1,260 | 1,220 | 1,260 | +35 | +2.9% | 2,200 |
| 2005/09/05 | 1,225 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 2,200 |
| 2005/09/02 | 1,290 | 1,290 | 1,230 | 1,240 | -25 | -2% | 1,200 |
| 2005/09/01 | 1,300 | 1,300 | 1,225 | 1,265 | -5 | -0.4% | 3,200 |
| 2005/08/31 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 200 |
| 2005/08/30 | 1,200 | 1,250 | 1,200 | 1,250 | +10 | +0.8% | 3,400 |
| 2005/08/29 | 1,250 | 1,250 | 1,235 | 1,240 | -65 | -5% | 1,200 |
| 2005/08/26 | 1,330 | 1,330 | 1,300 | 1,305 | ±0 | ±0% | 3,400 |
| 2005/08/25 | 1,335 | 1,335 | 1,305 | 1,305 | -20 | -1.5% | 4,800 |
4801～
4850
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
