ベクトルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,301 | 1,328 | 1,297 | 1,322 | +22 | +1.7% | 344,000 |
| 2024/04/25 | 1,300 | 1,312 | 1,276 | 1,300 | -22 | -1.7% | 460,900 |
| 2024/04/24 | 1,266 | 1,328 | 1,257 | 1,322 | +58 | +4.6% | 458,500 |
| 2024/04/23 | 1,251 | 1,280 | 1,239 | 1,264 | +20 | +1.6% | 331,900 |
| 2024/04/22 | 1,216 | 1,254 | 1,191 | 1,244 | +28 | +2.3% | 525,900 |
| 2024/04/19 | 1,272 | 1,277 | 1,216 | 1,216 | -69 | -5.4% | 744,300 |
| 2024/04/18 | 1,266 | 1,301 | 1,242 | 1,285 | +6 | +0.5% | 456,900 |
| 2024/04/17 | 1,342 | 1,349 | 1,268 | 1,279 | -87 | -6.4% | 725,900 |
| 2024/04/16 | 1,330 | 1,397 | 1,322 | 1,366 | +53 | +4% | 1,270,000 |
| 2024/04/15 | 1,250 | 1,333 | 1,229 | 1,313 | +166 | +14.5% | 1,614,000 |
| 2024/04/12 | 1,143 | 1,153 | 1,138 | 1,147 | +4 | +0.3% | 363,000 |
| 2024/04/11 | 1,135 | 1,148 | 1,132 | 1,143 | -9 | -0.8% | 132,400 |
| 2024/04/10 | 1,160 | 1,168 | 1,147 | 1,152 | -1 | -0.1% | 157,800 |
| 2024/04/09 | 1,133 | 1,157 | 1,133 | 1,153 | +15 | +1.3% | 196,400 |
| 2024/04/08 | 1,148 | 1,151 | 1,128 | 1,138 | ±0 | ±0% | 173,100 |
| 2024/04/05 | 1,128 | 1,151 | 1,126 | 1,138 | -7 | -0.6% | 210,700 |
| 2024/04/04 | 1,153 | 1,158 | 1,141 | 1,145 | -8 | -0.7% | 290,300 |
| 2024/04/03 | 1,156 | 1,172 | 1,150 | 1,153 | -9 | -0.8% | 175,400 |
| 2024/04/02 | 1,185 | 1,185 | 1,156 | 1,162 | -30 | -2.5% | 160,700 |
| 2024/04/01 | 1,190 | 1,206 | 1,178 | 1,192 | +20 | +1.7% | 163,200 |
| 2024/03/29 | 1,170 | 1,177 | 1,155 | 1,172 | +2 | +0.2% | 129,900 |
| 2024/03/28 | 1,178 | 1,187 | 1,167 | 1,170 | -15 | -1.3% | 109,200 |
| 2024/03/27 | 1,173 | 1,194 | 1,167 | 1,185 | +13 | +1.1% | 160,400 |
| 2024/03/26 | 1,169 | 1,181 | 1,165 | 1,172 | +1 | +0.1% | 97,000 |
| 2024/03/25 | 1,170 | 1,196 | 1,170 | 1,171 | -3 | -0.3% | 140,100 |
| 2024/03/22 | 1,180 | 1,186 | 1,167 | 1,174 | -6 | -0.5% | 95,900 |
| 2024/03/21 | 1,185 | 1,202 | 1,180 | 1,180 | -3 | -0.3% | 193,900 |
| 2024/03/19 | 1,148 | 1,183 | 1,142 | 1,183 | +38 | +3.3% | 255,600 |
| 2024/03/18 | 1,129 | 1,148 | 1,119 | 1,145 | +26 | +2.3% | 316,000 |
| 2024/03/15 | 1,143 | 1,149 | 1,112 | 1,119 | -30 | -2.6% | 288,700 |
| 2024/03/14 | 1,128 | 1,160 | 1,123 | 1,149 | +23 | +2% | 137,600 |
| 2024/03/13 | 1,138 | 1,141 | 1,119 | 1,126 | -4 | -0.4% | 228,700 |
| 2024/03/12 | 1,143 | 1,156 | 1,108 | 1,130 | -25 | -2.2% | 626,800 |
| 2024/03/11 | 1,161 | 1,168 | 1,140 | 1,155 | -15 | -1.3% | 204,600 |
| 2024/03/08 | 1,145 | 1,179 | 1,142 | 1,170 | +12 | +1% | 243,700 |
| 2024/03/07 | 1,178 | 1,178 | 1,152 | 1,158 | -17 | -1.4% | 153,300 |
| 2024/03/06 | 1,161 | 1,188 | 1,151 | 1,175 | +11 | +0.9% | 196,900 |
| 2024/03/05 | 1,166 | 1,169 | 1,148 | 1,164 | -19 | -1.6% | 148,900 |
| 2024/03/04 | 1,195 | 1,204 | 1,176 | 1,183 | -22 | -1.8% | 223,100 |
| 2024/03/01 | 1,233 | 1,233 | 1,201 | 1,205 | -19 | -1.6% | 168,900 |
| 2024/02/29 | 1,221 | 1,233 | 1,200 | 1,224 | +3 | +0.2% | 216,400 |
| 2024/02/28 | 1,208 | 1,230 | 1,207 | 1,221 | -12 | -1% | 229,600 |
| 2024/02/27 | 1,225 | 1,235 | 1,217 | 1,233 | +2 | +0.2% | 460,400 |
| 2024/02/26 | 1,219 | 1,245 | 1,212 | 1,231 | +2 | +0.2% | 232,300 |
| 2024/02/22 | 1,253 | 1,253 | 1,222 | 1,229 | -2 | -0.2% | 186,200 |
| 2024/02/21 | 1,251 | 1,256 | 1,228 | 1,231 | -25 | -2% | 185,600 |
| 2024/02/20 | 1,250 | 1,262 | 1,249 | 1,256 | +16 | +1.3% | 215,500 |
| 2024/02/19 | 1,223 | 1,244 | 1,213 | 1,240 | +16 | +1.3% | 226,300 |
| 2024/02/16 | 1,192 | 1,231 | 1,190 | 1,224 | +39 | +3.3% | 262,500 |
| 2024/02/15 | 1,210 | 1,215 | 1,185 | 1,185 | -16 | -1.3% | 225,500 |
1～
50
件表示中 / 2958件
類似銘柄と比較する
現在ご覧いただいている「ベクトル」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 |
|---|---|---|---|---|---|---|---|---|
| ベクトル | 132,200円 | +6.4% | +21.5% | 2.34% | 12.40倍 | 3.84倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 新日科学 | 150,200円 | +4.4% | -30.5% | 3.33% | 15.73倍 | 1.98倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| トライト | 62,300円 | +15.6% | +17.7% | 0.00% | 11.33倍 | 2.40倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| 応用地 | 240,500円 | +0.6% | +11.3% | 2.41% | 21.97倍 | 0.77倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ＳＢＩＧアセット | 66,600円 | +14.3% | +1.7% | 3.23% | 38.54倍 | 3.74倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
