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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/10/26 | 1,083 | 1,105 | 1,083 | 1,097 | +33 | +3.1% | 393,200 |
| 2022/10/25 | 1,075 | 1,076 | 1,058 | 1,064 | -9 | -0.8% | 224,300 |
| 2022/10/24 | 1,080 | 1,085 | 1,064 | 1,073 | +11 | +1% | 235,300 |
| 2022/10/21 | 1,072 | 1,087 | 1,056 | 1,062 | -13 | -1.2% | 425,300 |
| 2022/10/20 | 1,046 | 1,083 | 1,038 | 1,075 | +28 | +2.7% | 1,082,800 |
| 2022/10/19 | 1,101 | 1,102 | 1,047 | 1,047 | -61 | -5.5% | 926,300 |
| 2022/10/18 | 1,103 | 1,141 | 1,100 | 1,108 | +21 | +1.9% | 612,900 |
| 2022/10/17 | 1,195 | 1,196 | 1,080 | 1,087 | -71 | -6.1% | 1,948,400 |
651～
700
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
