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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,119 | 1,122 | 1,104 | 1,104 | -7 | -0.6% | 309,800 |
| 2025/08/21 | 1,115 | 1,118 | 1,107 | 1,111 | -9 | -0.8% | 241,200 |
| 2025/08/20 | 1,137 | 1,137 | 1,116 | 1,120 | -17 | -1.5% | 148,900 |
| 2025/08/19 | 1,125 | 1,139 | 1,121 | 1,137 | +12 | +1.1% | 235,900 |
| 2025/08/18 | 1,113 | 1,128 | 1,111 | 1,125 | +14 | +1.3% | 249,900 |
| 2025/08/15 | 1,122 | 1,124 | 1,108 | 1,111 | -14 | -1.2% | 192,800 |
| 2025/08/14 | 1,113 | 1,125 | 1,109 | 1,125 | +7 | +0.6% | 257,700 |
| 2025/08/13 | 1,110 | 1,120 | 1,101 | 1,118 | +10 | +0.9% | 145,700 |
| 2025/08/12 | 1,106 | 1,119 | 1,096 | 1,108 | +2 | +0.2% | 238,500 |
| 2025/08/08 | 1,113 | 1,115 | 1,101 | 1,106 | -12 | -1.1% | 144,800 |
| 2025/08/07 | 1,120 | 1,127 | 1,112 | 1,118 | -1 | -0.1% | 123,100 |
| 2025/08/06 | 1,116 | 1,136 | 1,116 | 1,119 | +1 | +0.1% | 163,200 |
| 2025/08/05 | 1,120 | 1,123 | 1,114 | 1,118 | -1 | -0.1% | 123,300 |
| 2025/08/04 | 1,098 | 1,123 | 1,097 | 1,119 | -1 | -0.1% | 153,100 |
| 2025/08/01 | 1,111 | 1,121 | 1,108 | 1,120 | +10 | +0.9% | 154,700 |
| 2025/07/31 | 1,101 | 1,119 | 1,094 | 1,110 | +7 | +0.6% | 175,900 |
| 2025/07/30 | 1,097 | 1,110 | 1,091 | 1,103 | +6 | +0.5% | 176,200 |
| 2025/07/29 | 1,104 | 1,107 | 1,086 | 1,097 | -20 | -1.8% | 227,400 |
| 2025/07/28 | 1,110 | 1,135 | 1,108 | 1,117 | +13 | +1.2% | 304,100 |
| 2025/07/25 | 1,115 | 1,119 | 1,100 | 1,104 | ±0 | ±0% | 284,200 |
| 2025/07/24 | 1,094 | 1,112 | 1,087 | 1,104 | +8 | +0.7% | 465,900 |
| 2025/07/23 | 1,100 | 1,109 | 1,096 | 1,096 | +4 | +0.4% | 217,600 |
| 2025/07/22 | 1,091 | 1,106 | 1,090 | 1,092 | ±0 | ±0% | 237,500 |
| 2025/07/18 | 1,115 | 1,116 | 1,081 | 1,092 | -9 | -0.8% | 342,100 |
| 2025/07/17 | 1,104 | 1,114 | 1,098 | 1,101 | -6 | -0.5% | 392,200 |
| 2025/07/16 | 1,212 | 1,217 | 1,099 | 1,107 | +15 | +1.4% | 1,188,100 |
| 2025/07/15 | 1,100 | 1,108 | 1,086 | 1,092 | +24 | +2.2% | 547,900 |
| 2025/07/14 | 1,070 | 1,073 | 1,057 | 1,068 | -5 | -0.5% | 232,200 |
| 2025/07/11 | 1,087 | 1,093 | 1,066 | 1,073 | -9 | -0.8% | 199,100 |
| 2025/07/10 | 1,081 | 1,092 | 1,075 | 1,082 | -4 | -0.4% | 294,000 |
| 2025/07/09 | 1,085 | 1,093 | 1,076 | 1,086 | +8 | +0.7% | 227,800 |
| 2025/07/08 | 1,070 | 1,088 | 1,069 | 1,078 | +10 | +0.9% | 186,300 |
| 2025/07/07 | 1,057 | 1,079 | 1,053 | 1,068 | +5 | +0.5% | 265,600 |
| 2025/07/04 | 1,073 | 1,084 | 1,062 | 1,063 | -11 | -1% | 221,600 |
| 2025/07/03 | 1,077 | 1,090 | 1,056 | 1,074 | -14 | -1.3% | 292,900 |
| 2025/07/02 | 1,090 | 1,107 | 1,085 | 1,088 | -8 | -0.7% | 440,000 |
| 2025/07/01 | 1,097 | 1,108 | 1,065 | 1,096 | +5 | +0.5% | 562,400 |
| 2025/06/30 | 1,085 | 1,098 | 1,071 | 1,091 | +14 | +1.3% | 531,400 |
| 2025/06/27 | 1,060 | 1,083 | 1,059 | 1,077 | +29 | +2.8% | 499,200 |
| 2025/06/26 | 1,042 | 1,071 | 1,041 | 1,048 | +3 | +0.3% | 377,700 |
| 2025/06/25 | 1,030 | 1,047 | 1,021 | 1,045 | +16 | +1.6% | 323,900 |
| 2025/06/24 | 1,033 | 1,041 | 1,016 | 1,029 | +6 | +0.6% | 344,800 |
| 2025/06/23 | 967 | 1,030 | 959 | 1,023 | +54 | +5.6% | 701,700 |
| 2025/06/20 | 943 | 983 | 930 | 969 | +27 | +2.9% | 410,900 |
| 2025/06/19 | 941 | 949 | 940 | 942 | -4 | -0.4% | 89,700 |
| 2025/06/18 | 933 | 948 | 933 | 946 | +8 | +0.9% | 128,600 |
| 2025/06/17 | 938 | 943 | 935 | 938 | -4 | -0.4% | 78,200 |
| 2025/06/16 | 943 | 944 | 935 | 942 | +8 | +0.9% | 90,600 |
| 2025/06/13 | 940 | 942 | 922 | 934 | -15 | -1.6% | 241,300 |
| 2025/06/12 | 927 | 949 | 917 | 949 | +22 | +2.4% | 240,400 |
1～
50
件表示中 / 3281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 | 110,400円 | +6.3% | +8.4% | 2.99% | 10.36倍 | 3.06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 |
| ＪＰＨＤ | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80倍 | 2.65倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エラン | 83,800円 | +24.2% | +33.7% | 1.79% | 16.40倍 | 3.94倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＬＩＴＡＬＩＣＯ | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
