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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,293 | 1,314 | 1,293 | 1,310 | +36 | +2.8% | 163,200 |
| 2023/01/10 | 1,289 | 1,311 | 1,274 | 1,274 | -11 | -0.9% | 178,200 |
| 2023/01/06 | 1,280 | 1,290 | 1,268 | 1,285 | -9 | -0.7% | 143,600 |
| 2023/01/05 | 1,318 | 1,318 | 1,285 | 1,294 | -17 | -1.3% | 133,800 |
| 2023/01/04 | 1,326 | 1,335 | 1,309 | 1,311 | -27 | -2% | 169,800 |
| 2022/12/30 | 1,349 | 1,359 | 1,334 | 1,338 | +5 | +0.4% | 153,000 |
| 2022/12/29 | 1,312 | 1,336 | 1,302 | 1,333 | +21 | +1.6% | 131,900 |
| 2022/12/28 | 1,332 | 1,333 | 1,305 | 1,312 | -20 | -1.5% | 170,700 |
| 2022/12/27 | 1,310 | 1,334 | 1,310 | 1,332 | +36 | +2.8% | 156,000 |
| 2022/12/26 | 1,293 | 1,313 | 1,288 | 1,296 | +1 | +0.1% | 148,200 |
| 2022/12/23 | 1,295 | 1,307 | 1,282 | 1,295 | -13 | -1% | 165,300 |
| 2022/12/22 | 1,275 | 1,323 | 1,264 | 1,308 | +19 | +1.5% | 239,200 |
| 2022/12/21 | 1,291 | 1,303 | 1,270 | 1,289 | -3 | -0.2% | 246,900 |
| 2022/12/20 | 1,311 | 1,328 | 1,259 | 1,292 | -27 | -2% | 379,400 |
| 2022/12/19 | 1,334 | 1,341 | 1,316 | 1,319 | -43 | -3.2% | 173,800 |
| 2022/12/16 | 1,375 | 1,398 | 1,356 | 1,362 | -32 | -2.3% | 297,500 |
| 2022/12/15 | 1,345 | 1,406 | 1,340 | 1,394 | +58 | +4.3% | 665,600 |
| 2022/12/14 | 1,319 | 1,344 | 1,316 | 1,336 | +27 | +2.1% | 300,200 |
| 2022/12/13 | 1,295 | 1,319 | 1,286 | 1,309 | +19 | +1.5% | 198,800 |
| 2022/12/12 | 1,275 | 1,305 | 1,266 | 1,290 | +1 | +0.1% | 124,400 |
| 2022/12/09 | 1,273 | 1,292 | 1,269 | 1,289 | +12 | +0.9% | 139,200 |
| 2022/12/08 | 1,275 | 1,281 | 1,258 | 1,277 | -6 | -0.5% | 156,600 |
| 2022/12/07 | 1,271 | 1,301 | 1,270 | 1,283 | -1 | -0.1% | 205,400 |
| 2022/12/06 | 1,263 | 1,306 | 1,244 | 1,284 | +8 | +0.6% | 255,000 |
| 2022/12/05 | 1,292 | 1,300 | 1,266 | 1,276 | -11 | -0.9% | 227,500 |
| 2022/12/02 | 1,305 | 1,312 | 1,286 | 1,287 | -30 | -2.3% | 266,500 |
| 2022/12/01 | 1,309 | 1,331 | 1,276 | 1,317 | +36 | +2.8% | 449,900 |
| 2022/11/30 | 1,324 | 1,328 | 1,268 | 1,281 | -61 | -4.5% | 973,000 |
| 2022/11/29 | 1,275 | 1,372 | 1,270 | 1,342 | +114 | +9.3% | 1,707,200 |
| 2022/11/28 | 1,263 | 1,263 | 1,225 | 1,228 | -34 | -2.7% | 203,600 |
| 2022/11/25 | 1,231 | 1,263 | 1,226 | 1,262 | +34 | +2.8% | 319,300 |
| 2022/11/24 | 1,188 | 1,230 | 1,188 | 1,228 | +41 | +3.5% | 256,500 |
| 2022/11/22 | 1,200 | 1,208 | 1,186 | 1,187 | -4 | -0.3% | 148,900 |
| 2022/11/21 | 1,185 | 1,193 | 1,170 | 1,191 | +3 | +0.3% | 278,100 |
| 2022/11/18 | 1,215 | 1,219 | 1,188 | 1,188 | -21 | -1.7% | 320,500 |
| 2022/11/17 | 1,196 | 1,222 | 1,181 | 1,209 | +1 | +0.1% | 414,500 |
| 2022/11/16 | 1,160 | 1,220 | 1,159 | 1,208 | +47 | +4% | 557,100 |
| 2022/11/15 | 1,140 | 1,166 | 1,127 | 1,161 | +6 | +0.5% | 361,300 |
| 2022/11/14 | 1,136 | 1,161 | 1,119 | 1,155 | +47 | +4.2% | 506,800 |
| 2022/11/11 | 1,117 | 1,120 | 1,095 | 1,108 | +24 | +2.2% | 277,300 |
| 2022/11/10 | 1,071 | 1,094 | 1,063 | 1,084 | -9 | -0.8% | 215,500 |
| 2022/11/09 | 1,130 | 1,150 | 1,092 | 1,093 | -49 | -4.3% | 344,900 |
| 2022/11/08 | 1,074 | 1,144 | 1,073 | 1,142 | +95 | +9.1% | 802,200 |
| 2022/11/07 | 1,045 | 1,048 | 1,027 | 1,047 | +10 | +1% | 194,800 |
| 2022/11/04 | 1,044 | 1,044 | 1,025 | 1,037 | -28 | -2.6% | 253,700 |
| 2022/11/02 | 1,095 | 1,100 | 1,065 | 1,065 | -31 | -2.8% | 234,200 |
| 2022/11/01 | 1,119 | 1,119 | 1,095 | 1,096 | -11 | -1% | 174,100 |
| 2022/10/31 | 1,102 | 1,107 | 1,083 | 1,107 | +6 | +0.5% | 286,700 |
| 2022/10/28 | 1,075 | 1,108 | 1,067 | 1,101 | +12 | +1.1% | 425,800 |
| 2022/10/27 | 1,096 | 1,119 | 1,085 | 1,089 | -8 | -0.7% | 348,600 |
551～
600
件表示中 / 3189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 | 83,400円 | +3.0% | +21.5% | 3.84% | 7.82倍 | 2.55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 |
| リソー教育 | 23,100円 | +7.8% | +4.9% | 4.33% | 19.64倍 | 3.28倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ソラスト | 41,600円 | +1.4% | +18.6% | 4.81% | 9.95倍 | 1.78倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| バリューＨＲ | 141,700円 | +15.8% | +19.2% | 1.83% | 42.10倍 | 5.67倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ポラリスＨＤ | 16,300円 | +15.3% | -42.5% | 1.84% | 25.39倍 | 4.58倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
