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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,198 | 1,198 | 1,158 | 1,173 | -33 | -2.7% | 524,800 |
| 2022/08/25 | 1,195 | 1,211 | 1,188 | 1,206 | +23 | +1.9% | 234,000 |
| 2022/08/24 | 1,202 | 1,202 | 1,180 | 1,183 | -24 | -2% | 257,900 |
| 2022/08/23 | 1,190 | 1,210 | 1,180 | 1,207 | -1 | -0.1% | 348,000 |
| 2022/08/22 | 1,183 | 1,208 | 1,178 | 1,208 | -9 | -0.7% | 405,300 |
| 2022/08/19 | 1,235 | 1,244 | 1,216 | 1,217 | -22 | -1.8% | 301,000 |
| 2022/08/18 | 1,250 | 1,254 | 1,229 | 1,239 | -18 | -1.4% | 223,900 |
| 2022/08/17 | 1,284 | 1,284 | 1,256 | 1,257 | -42 | -3.2% | 381,000 |
| 2022/08/16 | 1,284 | 1,306 | 1,273 | 1,299 | +5 | +0.4% | 311,100 |
| 2022/08/15 | 1,310 | 1,310 | 1,283 | 1,294 | -5 | -0.4% | 376,200 |
| 2022/08/12 | 1,301 | 1,308 | 1,281 | 1,299 | +33 | +2.6% | 306,400 |
| 2022/08/10 | 1,265 | 1,275 | 1,251 | 1,266 | -24 | -1.9% | 294,000 |
| 2022/08/09 | 1,275 | 1,293 | 1,251 | 1,290 | -6 | -0.5% | 378,200 |
| 2022/08/08 | 1,283 | 1,309 | 1,282 | 1,296 | +8 | +0.6% | 433,700 |
| 2022/08/05 | 1,235 | 1,313 | 1,235 | 1,288 | +49 | +4% | 622,400 |
| 2022/08/04 | 1,214 | 1,248 | 1,208 | 1,239 | +29 | +2.4% | 241,400 |
| 2022/08/03 | 1,199 | 1,212 | 1,186 | 1,210 | +21 | +1.8% | 223,500 |
| 2022/08/02 | 1,236 | 1,237 | 1,188 | 1,189 | -41 | -3.3% | 263,200 |
| 2022/08/01 | 1,211 | 1,240 | 1,202 | 1,230 | +24 | +2% | 265,200 |
| 2022/07/29 | 1,217 | 1,219 | 1,187 | 1,206 | +1 | +0.1% | 281,900 |
| 2022/07/28 | 1,212 | 1,225 | 1,187 | 1,205 | -8 | -0.7% | 466,000 |
| 2022/07/27 | 1,254 | 1,254 | 1,212 | 1,213 | -35 | -2.8% | 424,500 |
| 2022/07/26 | 1,206 | 1,266 | 1,195 | 1,248 | +38 | +3.1% | 691,700 |
| 2022/07/25 | 1,210 | 1,220 | 1,190 | 1,210 | -1 | -0.1% | 505,600 |
| 2022/07/22 | 1,179 | 1,224 | 1,166 | 1,211 | +25 | +2.1% | 607,500 |
| 2022/07/21 | 1,210 | 1,233 | 1,183 | 1,186 | -5 | -0.4% | 735,300 |
| 2022/07/20 | 1,162 | 1,217 | 1,134 | 1,191 | +42 | +3.7% | 1,622,400 |
| 2022/07/19 | 1,104 | 1,149 | 1,081 | 1,149 | +150 | +15% | 1,938,600 |
| 2022/07/15 | 1,019 | 1,021 | 985 | 999 | -11 | -1.1% | 590,300 |
| 2022/07/14 | 996 | 1,012 | 989 | 1,010 | +13 | +1.3% | 192,500 |
| 2022/07/13 | 1,004 | 1,009 | 995 | 997 | -7 | -0.7% | 181,600 |
| 2022/07/12 | 1,001 | 1,009 | 992 | 1,004 | +1 | +0.1% | 226,500 |
| 2022/07/11 | 1,018 | 1,019 | 987 | 1,003 | -4 | -0.4% | 276,800 |
| 2022/07/08 | 1,010 | 1,024 | 997 | 1,007 | +4 | +0.4% | 253,200 |
| 2022/07/07 | 997 | 1,009 | 990 | 1,003 | +12 | +1.2% | 207,300 |
| 2022/07/06 | 993 | 1,012 | 989 | 991 | +1 | +0.1% | 258,000 |
| 2022/07/05 | 958 | 997 | 958 | 990 | +36 | +3.8% | 234,800 |
| 2022/07/04 | 950 | 965 | 943 | 954 | +8 | +0.8% | 213,500 |
| 2022/07/01 | 978 | 979 | 941 | 946 | -20 | -2.1% | 241,600 |
| 2022/06/30 | 999 | 1,003 | 966 | 966 | -20 | -2% | 238,900 |
| 2022/06/29 | 979 | 986 | 967 | 986 | ±0 | ±0% | 206,800 |
| 2022/06/28 | 989 | 1,002 | 977 | 986 | -3 | -0.3% | 209,700 |
| 2022/06/27 | 1,001 | 1,012 | 987 | 989 | -4 | -0.4% | 164,200 |
| 2022/06/24 | 967 | 993 | 964 | 993 | +40 | +4.2% | 206,000 |
| 2022/06/23 | 956 | 975 | 949 | 953 | -6 | -0.6% | 110,200 |
| 2022/06/22 | 984 | 985 | 952 | 959 | -18 | -1.8% | 190,800 |
| 2022/06/21 | 956 | 984 | 950 | 977 | +35 | +3.7% | 255,800 |
| 2022/06/20 | 981 | 981 | 934 | 942 | -19 | -2% | 295,400 |
| 2022/06/17 | 961 | 970 | 953 | 961 | -39 | -3.9% | 344,000 |
| 2022/06/16 | 1,035 | 1,036 | 996 | 1,000 | +2 | +0.2% | 287,600 |
551～
600
件表示中 / 3099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 | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88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 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02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 |
| エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＣＳＰ | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
