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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,162 | 1,198 | 1,142 | 1,192 | +37 | +3.2% | 421,000 |
| 2022/03/24 | 1,139 | 1,156 | 1,126 | 1,155 | +13 | +1.1% | 299,300 |
| 2022/03/23 | 1,128 | 1,161 | 1,127 | 1,142 | +21 | +1.9% | 331,100 |
| 2022/03/22 | 1,136 | 1,136 | 1,105 | 1,121 | +7 | +0.6% | 231,300 |
| 2022/03/18 | 1,106 | 1,125 | 1,106 | 1,114 | +21 | +1.9% | 271,700 |
| 2022/03/17 | 1,105 | 1,117 | 1,085 | 1,093 | +17 | +1.6% | 486,000 |
| 2022/03/16 | 1,066 | 1,080 | 1,049 | 1,076 | +50 | +4.9% | 400,300 |
| 2022/03/15 | 1,030 | 1,037 | 1,017 | 1,026 | -11 | -1.1% | 212,600 |
| 2022/03/14 | 1,025 | 1,070 | 1,013 | 1,037 | +16 | +1.6% | 319,300 |
| 2022/03/11 | 1,014 | 1,034 | 998 | 1,021 | -13 | -1.3% | 210,900 |
| 2022/03/10 | 1,023 | 1,050 | 1,015 | 1,034 | +63 | +6.5% | 397,100 |
| 2022/03/09 | 1,012 | 1,015 | 968 | 971 | -42 | -4.1% | 482,900 |
| 2022/03/08 | 1,010 | 1,049 | 1,001 | 1,013 | -17 | -1.7% | 383,300 |
| 2022/03/07 | 1,029 | 1,042 | 1,011 | 1,030 | -29 | -2.7% | 375,800 |
| 2022/03/04 | 1,067 | 1,076 | 1,026 | 1,059 | -34 | -3.1% | 510,200 |
| 2022/03/03 | 1,126 | 1,131 | 1,086 | 1,093 | -7 | -0.6% | 235,500 |
| 2022/03/02 | 1,111 | 1,143 | 1,082 | 1,100 | -41 | -3.6% | 446,200 |
| 2022/03/01 | 1,127 | 1,156 | 1,118 | 1,141 | +35 | +3.2% | 549,600 |
| 2022/02/28 | 1,073 | 1,112 | 1,064 | 1,106 | +35 | +3.3% | 633,800 |
| 2022/02/25 | 1,038 | 1,073 | 1,017 | 1,071 | +54 | +5.3% | 1,002,000 |
| 2022/02/24 | 1,026 | 1,056 | 1,008 | 1,017 | -23 | -2.2% | 1,904,700 |
| 2022/02/22 | 1,068 | 1,085 | 1,032 | 1,040 | -58 | -5.3% | 523,600 |
| 2022/02/21 | 1,043 | 1,105 | 1,035 | 1,098 | +34 | +3.2% | 616,400 |
| 2022/02/18 | 1,034 | 1,071 | 1,025 | 1,064 | +7 | +0.7% | 278,200 |
| 2022/02/17 | 1,071 | 1,080 | 1,054 | 1,057 | -14 | -1.3% | 279,700 |
| 2022/02/16 | 1,097 | 1,099 | 1,061 | 1,071 | +10 | +0.9% | 352,600 |
| 2022/02/15 | 1,061 | 1,077 | 1,036 | 1,061 | +7 | +0.7% | 384,800 |
| 2022/02/14 | 1,061 | 1,066 | 1,026 | 1,054 | -38 | -3.5% | 473,900 |
| 2022/02/10 | 1,111 | 1,134 | 1,084 | 1,092 | +3 | +0.3% | 803,300 |
| 2022/02/09 | 1,074 | 1,092 | 1,047 | 1,089 | +39 | +3.7% | 594,600 |
| 2022/02/08 | 1,037 | 1,065 | 1,027 | 1,050 | +12 | +1.2% | 475,500 |
| 2022/02/07 | 1,075 | 1,080 | 1,032 | 1,038 | -38 | -3.5% | 445,700 |
| 2022/02/04 | 1,039 | 1,083 | 1,029 | 1,076 | +39 | +3.8% | 657,700 |
| 2022/02/03 | 1,021 | 1,047 | 1,005 | 1,037 | -2 | -0.2% | 640,400 |
| 2022/02/02 | 1,013 | 1,042 | 1,013 | 1,039 | +46 | +4.6% | 565,100 |
| 2022/02/01 | 1,003 | 1,022 | 979 | 993 | +31 | +3.2% | 667,200 |
| 2022/01/31 | 920 | 982 | 920 | 962 | +57 | +6.3% | 1,095,800 |
| 2022/01/28 | 923 | 941 | 894 | 905 | -3 | -0.3% | 988,400 |
| 2022/01/27 | 958 | 978 | 897 | 908 | -59 | -6.1% | 1,107,500 |
| 2022/01/26 | 982 | 1,003 | 955 | 967 | -16 | -1.6% | 784,100 |
| 2022/01/25 | 1,045 | 1,066 | 978 | 983 | -80 | -7.5% | 1,049,800 |
| 2022/01/24 | 1,083 | 1,089 | 1,025 | 1,063 | -59 | -5.3% | 763,200 |
| 2022/01/21 | 1,122 | 1,132 | 1,091 | 1,122 | -29 | -2.5% | 600,000 |
| 2022/01/20 | 1,072 | 1,153 | 1,062 | 1,151 | +61 | +5.6% | 556,300 |
| 2022/01/19 | 1,142 | 1,161 | 1,084 | 1,090 | -75 | -6.4% | 605,900 |
| 2022/01/18 | 1,173 | 1,207 | 1,137 | 1,165 | +4 | +0.3% | 724,500 |
| 2022/01/17 | 1,118 | 1,202 | 1,102 | 1,161 | +91 | +8.5% | 1,683,000 |
| 2022/01/14 | 1,061 | 1,075 | 1,037 | 1,070 | -13 | -1.2% | 883,600 |
| 2022/01/13 | 1,100 | 1,113 | 1,070 | 1,083 | -28 | -2.5% | 518,000 |
| 2022/01/12 | 1,074 | 1,112 | 1,072 | 1,111 | +66 | +6.3% | 344,500 |
751～
800
件表示中 / 3195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 | 87,700円 | +6.3% | +8.4% | 3.76% | 8.23倍 | 2.43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 |
| ポラリスＨＤ | 17,700円 | +15.3% | -42.5% | 1.69% | 27.57倍 | 4.97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 |
| バリューＨＲ | 150,300円 | +15.8% | +19.2% | 1.73% | 44.65倍 | 6.01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 |
| ＴＷＯＳＴＯＮＥ | 93,900円 | +30.2% | +124.9% | 0.05% | 70.39倍 | 12.02倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| 早稲アカ | 213,400円 | +5.7% | +1.8% | 2.58% | 20.47倍 | 2.91倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
