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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,164 | 1,174 | 1,150 | 1,158 | +43 | +3.9% | 564,000 |
| 2022/10/13 | 1,135 | 1,138 | 1,109 | 1,115 | -26 | -2.3% | 247,400 |
| 2022/10/12 | 1,112 | 1,149 | 1,104 | 1,141 | +28 | +2.5% | 298,600 |
| 2022/10/11 | 1,120 | 1,132 | 1,109 | 1,113 | -21 | -1.9% | 173,100 |
| 2022/10/07 | 1,156 | 1,161 | 1,133 | 1,134 | -31 | -2.7% | 236,100 |
| 2022/10/06 | 1,142 | 1,172 | 1,137 | 1,165 | +23 | +2% | 319,100 |
| 2022/10/05 | 1,146 | 1,153 | 1,125 | 1,142 | +21 | +1.9% | 271,700 |
| 2022/10/04 | 1,125 | 1,153 | 1,111 | 1,121 | +21 | +1.9% | 298,300 |
| 2022/10/03 | 1,083 | 1,116 | 1,077 | 1,100 | +2 | +0.2% | 298,200 |
| 2022/09/30 | 1,073 | 1,104 | 1,070 | 1,098 | +11 | +1% | 334,300 |
| 2022/09/29 | 1,088 | 1,115 | 1,069 | 1,087 | +40 | +3.8% | 573,600 |
| 2022/09/28 | 1,080 | 1,088 | 1,026 | 1,047 | -35 | -3.2% | 345,000 |
| 2022/09/27 | 1,070 | 1,098 | 1,070 | 1,082 | +22 | +2.1% | 321,700 |
| 2022/09/26 | 1,046 | 1,083 | 1,045 | 1,060 | +10 | +1% | 365,500 |
| 2022/09/22 | 1,053 | 1,070 | 1,046 | 1,050 | -25 | -2.3% | 222,900 |
| 2022/09/21 | 1,081 | 1,090 | 1,058 | 1,075 | -25 | -2.3% | 317,400 |
| 2022/09/20 | 1,118 | 1,121 | 1,091 | 1,100 | -11 | -1% | 230,400 |
| 2022/09/16 | 1,129 | 1,145 | 1,111 | 1,111 | -31 | -2.7% | 160,300 |
| 2022/09/15 | 1,121 | 1,143 | 1,121 | 1,142 | +23 | +2.1% | 226,600 |
| 2022/09/14 | 1,111 | 1,140 | 1,111 | 1,119 | -25 | -2.2% | 250,700 |
| 2022/09/13 | 1,161 | 1,180 | 1,143 | 1,144 | -15 | -1.3% | 487,400 |
| 2022/09/12 | 1,152 | 1,160 | 1,147 | 1,159 | +22 | +1.9% | 199,000 |
| 2022/09/09 | 1,103 | 1,138 | 1,101 | 1,137 | +29 | +2.6% | 348,000 |
| 2022/09/08 | 1,120 | 1,134 | 1,101 | 1,108 | +13 | +1.2% | 344,600 |
| 2022/09/07 | 1,129 | 1,129 | 1,094 | 1,095 | -40 | -3.5% | 239,600 |
| 2022/09/06 | 1,139 | 1,150 | 1,128 | 1,135 | -6 | -0.5% | 142,700 |
| 2022/09/05 | 1,101 | 1,142 | 1,101 | 1,141 | +24 | +2.1% | 245,100 |
| 2022/09/02 | 1,137 | 1,141 | 1,108 | 1,117 | -22 | -1.9% | 300,500 |
| 2022/09/01 | 1,151 | 1,158 | 1,137 | 1,139 | -35 | -3% | 241,800 |
| 2022/08/31 | 1,153 | 1,174 | 1,149 | 1,174 | +15 | +1.3% | 264,100 |
| 2022/08/30 | 1,177 | 1,178 | 1,153 | 1,159 | +1 | +0.1% | 124,500 |
| 2022/08/29 | 1,133 | 1,172 | 1,133 | 1,158 | -15 | -1.3% | 274,100 |
| 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 |
701～
750
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
