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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 1,040 | 1,125 | 1,040 | 1,125 | +65 | +6.1% | 18,200 |
| 2006/01/18 | 1,145 | 1,155 | 1,060 | 1,060 | -120 | -10.2% | 20,200 |
| 2006/01/17 | 1,245 | 1,250 | 1,175 | 1,180 | -115 | -8.9% | 25,000 |
| 2006/01/16 | 1,290 | 1,315 | 1,275 | 1,295 | +40 | +3.2% | 25,800 |
| 2006/01/13 | 1,235 | 1,265 | 1,235 | 1,255 | +20 | +1.6% | 16,400 |
| 2006/01/12 | 1,235 | 1,235 | 1,210 | 1,235 | ±0 | ±0% | 15,800 |
| 2006/01/11 | 1,180 | 1,235 | 1,180 | 1,235 | +60 | +5.1% | 25,800 |
| 2006/01/10 | 1,185 | 1,185 | 1,170 | 1,175 | +10 | +0.9% | 12,000 |
| 2006/01/06 | 1,190 | 1,190 | 1,165 | 1,165 | -20 | -1.7% | 9,200 |
| 2006/01/05 | 1,195 | 1,195 | 1,175 | 1,185 | +5 | +0.4% | 7,000 |
| 2006/01/04 | 1,170 | 1,190 | 1,170 | 1,180 | +15 | +1.3% | 5,400 |
| 2005/12/30 | 1,195 | 1,195 | 1,155 | 1,165 | -40 | -3.3% | 11,200 |
| 2005/12/29 | 1,145 | 1,205 | 1,145 | 1,205 | +70 | +6.2% | 19,800 |
| 2005/12/28 | 1,135 | 1,140 | 1,125 | 1,135 | +5 | +0.4% | 5,000 |
| 2005/12/27 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 8,200 |
| 2005/12/26 | 1,135 | 1,150 | 1,130 | 1,140 | +15 | +1.3% | 3,200 |
| 2005/12/22 | 1,155 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 7,600 |
| 2005/12/21 | 1,170 | 1,175 | 1,145 | 1,150 | -30 | -2.5% | 8,600 |
| 2005/12/20 | 1,180 | 1,180 | 1,145 | 1,180 | +10 | +0.9% | 11,200 |
| 2005/12/19 | 1,125 | 1,170 | 1,125 | 1,170 | +35 | +3.1% | 12,800 |
| 2005/12/16 | 1,135 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 6,200 |
| 2005/12/15 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,600 |
| 2005/12/14 | 1,130 | 1,135 | 1,120 | 1,120 | +5 | +0.4% | 1,800 |
| 2005/12/13 | 1,135 | 1,135 | 1,115 | 1,115 | -15 | -1.3% | 3,400 |
| 2005/12/12 | 1,150 | 1,155 | 1,130 | 1,130 | ±0 | ±0% | 3,400 |
| 2005/12/09 | 1,130 | 1,150 | 1,125 | 1,130 | -15 | -1.3% | 3,400 |
| 2005/12/08 | 1,125 | 1,150 | 1,125 | 1,145 | ±0 | ±0% | 1,800 |
| 2005/12/07 | 1,175 | 1,175 | 1,125 | 1,145 | -10 | -0.9% | 13,600 |
| 2005/12/06 | 1,215 | 1,225 | 1,140 | 1,155 | -35 | -2.9% | 50,200 |
| 2005/12/05 | 1,115 | 1,305 | 1,105 | 1,190 | +85 | +7.7% | 99,000 |
| 2005/12/02 | 1,110 | 1,110 | 1,100 | 1,105 | -20 | -1.8% | 4,400 |
| 2005/12/01 | 1,115 | 1,125 | 1,110 | 1,125 | +20 | +1.8% | 2,000 |
| 2005/11/30 | 1,115 | 1,115 | 1,100 | 1,105 | -15 | -1.3% | 3,600 |
| 2005/11/29 | 1,140 | 1,140 | 1,110 | 1,120 | +15 | +1.4% | 600 |
| 2005/11/28 | 1,115 | 1,115 | 1,100 | 1,105 | -30 | -2.6% | 4,600 |
| 2005/11/25 | 1,140 | 1,140 | 1,115 | 1,135 | -5 | -0.4% | 1,400 |
| 2005/11/24 | 1,135 | 1,140 | 1,115 | 1,140 | +5 | +0.4% | 9,200 |
| 2005/11/22 | 1,150 | 1,155 | 1,130 | 1,135 | -5 | -0.4% | 1,600 |
| 2005/11/21 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 5,600 |
| 2005/11/18 | 1,150 | 1,175 | 1,135 | 1,175 | +25 | +2.2% | 9,200 |
| 2005/11/17 | 1,125 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 3,800 |
| 2005/11/16 | 1,160 | 1,165 | 1,115 | 1,120 | -45 | -3.9% | 5,600 |
| 2005/11/15 | 1,145 | 1,165 | 1,130 | 1,165 | +35 | +3.1% | 10,000 |
| 2005/11/14 | 1,105 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 6,600 |
| 2005/11/11 | 1,100 | 1,105 | 1,095 | 1,100 | ±0 | ±0% | 4,400 |
| 2005/11/10 | 1,105 | 1,120 | 1,100 | 1,100 | -15 | -1.3% | 9,200 |
| 2005/11/09 | 1,115 | 1,115 | 1,110 | 1,115 | -5 | -0.4% | 3,800 |
| 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 |
4801～
4850
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
