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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,012 | 1,021 | 998 | 998 | -26 | -2.5% | 196,100 |
| 2022/06/14 | 993 | 1,028 | 993 | 1,024 | +11 | +1.1% | 264,600 |
| 2022/06/13 | 1,021 | 1,025 | 998 | 1,013 | -31 | -3% | 283,400 |
| 2022/06/10 | 1,064 | 1,065 | 1,044 | 1,044 | -30 | -2.8% | 203,700 |
| 2022/06/09 | 1,072 | 1,092 | 1,062 | 1,074 | +1 | +0.1% | 242,400 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,073 | +25 | +2.4% | 186,500 |
| 2022/06/07 | 1,073 | 1,073 | 1,046 | 1,048 | -19 | -1.8% | 165,000 |
| 2022/06/06 | 1,049 | 1,076 | 1,046 | 1,067 | -2 | -0.2% | 235,900 |
| 2022/06/03 | 1,100 | 1,103 | 1,066 | 1,069 | -15 | -1.4% | 206,200 |
| 2022/06/02 | 1,116 | 1,116 | 1,084 | 1,084 | -34 | -3% | 209,800 |
| 2022/06/01 | 1,132 | 1,144 | 1,112 | 1,118 | -14 | -1.2% | 222,200 |
| 2022/05/31 | 1,145 | 1,145 | 1,120 | 1,132 | -8 | -0.7% | 289,500 |
| 2022/05/30 | 1,117 | 1,142 | 1,107 | 1,140 | +41 | +3.7% | 343,000 |
| 2022/05/27 | 1,126 | 1,137 | 1,097 | 1,099 | -10 | -0.9% | 306,000 |
| 2022/05/26 | 1,107 | 1,140 | 1,100 | 1,109 | +11 | +1% | 282,200 |
| 2022/05/25 | 1,126 | 1,134 | 1,094 | 1,098 | -26 | -2.3% | 299,800 |
| 2022/05/24 | 1,146 | 1,155 | 1,124 | 1,124 | -47 | -4% | 326,500 |
| 2022/05/23 | 1,154 | 1,173 | 1,139 | 1,171 | +25 | +2.2% | 263,100 |
| 2022/05/20 | 1,120 | 1,146 | 1,108 | 1,146 | +21 | +1.9% | 286,400 |
| 2022/05/19 | 1,131 | 1,150 | 1,115 | 1,125 | -48 | -4.1% | 326,100 |
| 2022/05/18 | 1,163 | 1,202 | 1,148 | 1,173 | +18 | +1.6% | 312,700 |
| 2022/05/17 | 1,140 | 1,178 | 1,137 | 1,155 | +18 | +1.6% | 278,800 |
| 2022/05/16 | 1,158 | 1,159 | 1,116 | 1,137 | -12 | -1% | 337,200 |
| 2022/05/13 | 1,167 | 1,175 | 1,144 | 1,149 | -2 | -0.2% | 241,100 |
| 2022/05/12 | 1,176 | 1,191 | 1,144 | 1,151 | -42 | -3.5% | 227,800 |
| 2022/05/11 | 1,170 | 1,213 | 1,163 | 1,193 | +11 | +0.9% | 282,000 |
| 2022/05/10 | 1,167 | 1,184 | 1,138 | 1,182 | +3 | +0.3% | 370,800 |
| 2022/05/09 | 1,224 | 1,227 | 1,178 | 1,179 | -71 | -5.7% | 327,500 |
| 2022/05/06 | 1,215 | 1,265 | 1,210 | 1,250 | +26 | +2.1% | 410,400 |
| 2022/05/02 | 1,234 | 1,239 | 1,213 | 1,224 | -30 | -2.4% | 295,600 |
| 2022/04/28 | 1,270 | 1,276 | 1,227 | 1,254 | -12 | -0.9% | 451,800 |
| 2022/04/27 | 1,257 | 1,266 | 1,232 | 1,266 | -20 | -1.6% | 466,500 |
| 2022/04/26 | 1,243 | 1,293 | 1,235 | 1,286 | +43 | +3.5% | 402,500 |
| 2022/04/25 | 1,170 | 1,244 | 1,166 | 1,243 | +32 | +2.6% | 506,000 |
| 2022/04/22 | 1,217 | 1,229 | 1,180 | 1,211 | -35 | -2.8% | 505,700 |
| 2022/04/21 | 1,256 | 1,264 | 1,209 | 1,246 | -32 | -2.5% | 573,700 |
| 2022/04/20 | 1,274 | 1,322 | 1,251 | 1,278 | +5 | +0.4% | 725,600 |
| 2022/04/19 | 1,327 | 1,330 | 1,265 | 1,273 | -34 | -2.6% | 856,500 |
| 2022/04/18 | 1,176 | 1,327 | 1,168 | 1,307 | +107 | +8.9% | 1,843,100 |
| 2022/04/15 | 1,229 | 1,254 | 1,183 | 1,200 | +50 | +4.3% | 1,226,500 |
| 2022/04/14 | 1,142 | 1,162 | 1,098 | 1,150 | -80 | -6.5% | 1,141,100 |
| 2022/04/13 | 1,196 | 1,230 | 1,180 | 1,230 | +49 | +4.1% | 287,100 |
| 2022/04/12 | 1,179 | 1,202 | 1,170 | 1,181 | -14 | -1.2% | 184,300 |
| 2022/04/11 | 1,234 | 1,242 | 1,195 | 1,195 | -45 | -3.6% | 249,000 |
| 2022/04/08 | 1,236 | 1,242 | 1,203 | 1,240 | +19 | +1.6% | 231,300 |
| 2022/04/07 | 1,223 | 1,230 | 1,205 | 1,221 | -25 | -2% | 256,800 |
| 2022/04/06 | 1,225 | 1,248 | 1,217 | 1,246 | -5 | -0.4% | 155,300 |
| 2022/04/05 | 1,263 | 1,272 | 1,242 | 1,251 | -1 | -0.1% | 252,300 |
| 2022/04/04 | 1,235 | 1,256 | 1,219 | 1,252 | +30 | +2.5% | 255,300 |
| 2022/04/01 | 1,250 | 1,254 | 1,203 | 1,222 | -37 | -2.9% | 460,700 |
601～
650
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
