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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,037 | 1,037 | 1,022 | 1,035 | +14 | +1.4% | 148,100 |
| 2025/01/20 | 987 | 1,027 | 984 | 1,021 | +43 | +4.4% | 213,800 |
| 2025/01/17 | 986 | 990 | 964 | 978 | -8 | -0.8% | 187,700 |
| 2025/01/16 | 964 | 991 | 959 | 986 | +31 | +3.2% | 348,400 |
| 2025/01/15 | 980 | 996 | 945 | 955 | -55 | -5.4% | 557,900 |
| 2025/01/14 | 1,040 | 1,040 | 999 | 1,010 | -6 | -0.6% | 259,600 |
| 2025/01/10 | 1,016 | 1,020 | 1,007 | 1,016 | -6 | -0.6% | 150,200 |
| 2025/01/09 | 1,007 | 1,025 | 1,003 | 1,022 | +11 | +1.1% | 270,700 |
| 2025/01/08 | 1,019 | 1,024 | 1,007 | 1,011 | -8 | -0.8% | 197,600 |
| 2025/01/07 | 1,029 | 1,029 | 1,012 | 1,019 | -3 | -0.3% | 163,900 |
| 2025/01/06 | 1,043 | 1,044 | 1,022 | 1,022 | -20 | -1.9% | 240,200 |
| 2024/12/30 | 1,050 | 1,056 | 1,042 | 1,042 | -9 | -0.9% | 147,700 |
| 2024/12/27 | 1,036 | 1,056 | 1,036 | 1,051 | +24 | +2.3% | 201,200 |
| 2024/12/26 | 1,026 | 1,031 | 1,022 | 1,027 | +1 | +0.1% | 228,200 |
| 2024/12/25 | 1,027 | 1,034 | 1,020 | 1,026 | +8 | +0.8% | 158,500 |
| 2024/12/24 | 1,031 | 1,031 | 1,017 | 1,018 | -13 | -1.3% | 238,800 |
| 2024/12/23 | 1,039 | 1,042 | 1,028 | 1,031 | -3 | -0.3% | 173,100 |
| 2024/12/20 | 1,034 | 1,047 | 1,034 | 1,034 | +6 | +0.6% | 255,400 |
| 2024/12/19 | 1,018 | 1,030 | 1,016 | 1,028 | -1 | -0.1% | 177,900 |
| 2024/12/18 | 1,027 | 1,040 | 1,017 | 1,029 | +1 | +0.1% | 253,900 |
| 2024/12/17 | 1,020 | 1,034 | 1,016 | 1,028 | ±0 | ±0% | 195,100 |
| 2024/12/16 | 1,031 | 1,043 | 1,027 | 1,028 | -5 | -0.5% | 176,100 |
| 2024/12/13 | 1,001 | 1,035 | 1,001 | 1,033 | +18 | +1.8% | 218,600 |
| 2024/12/12 | 1,009 | 1,025 | 1,007 | 1,015 | +11 | +1.1% | 228,300 |
| 2024/12/11 | 1,006 | 1,009 | 1,001 | 1,004 | -11 | -1.1% | 144,000 |
| 2024/12/10 | 1,018 | 1,019 | 997 | 1,015 | +10 | +1% | 203,100 |
| 2024/12/09 | 999 | 1,013 | 989 | 1,005 | +16 | +1.6% | 241,300 |
| 2024/12/06 | 1,004 | 1,005 | 986 | 989 | -11 | -1.1% | 202,700 |
| 2024/12/05 | 1,001 | 1,009 | 995 | 1,000 | +14 | +1.4% | 232,500 |
| 2024/12/04 | 994 | 999 | 981 | 986 | -9 | -0.9% | 216,200 |
| 2024/12/03 | 985 | 999 | 983 | 995 | +20 | +2.1% | 289,800 |
| 2024/12/02 | 971 | 979 | 968 | 975 | +9 | +0.9% | 138,200 |
| 2024/11/29 | 951 | 975 | 949 | 966 | +11 | +1.2% | 193,300 |
| 2024/11/28 | 956 | 966 | 951 | 955 | -2 | -0.2% | 164,800 |
| 2024/11/27 | 954 | 958 | 943 | 957 | +3 | +0.3% | 133,300 |
| 2024/11/26 | 945 | 958 | 940 | 954 | +15 | +1.6% | 155,900 |
| 2024/11/25 | 951 | 955 | 938 | 939 | -3 | -0.3% | 183,700 |
| 2024/11/22 | 943 | 953 | 938 | 942 | -1 | -0.1% | 98,200 |
| 2024/11/21 | 945 | 952 | 939 | 943 | +3 | +0.3% | 102,300 |
| 2024/11/20 | 949 | 962 | 938 | 940 | -6 | -0.6% | 154,200 |
| 2024/11/19 | 940 | 949 | 938 | 946 | -1 | -0.1% | 133,300 |
| 2024/11/18 | 929 | 953 | 929 | 947 | +11 | +1.2% | 200,200 |
| 2024/11/15 | 924 | 941 | 920 | 936 | +8 | +0.9% | 191,100 |
| 2024/11/14 | 945 | 954 | 928 | 928 | -19 | -2% | 227,100 |
| 2024/11/13 | 941 | 954 | 941 | 947 | -4 | -0.4% | 160,700 |
| 2024/11/12 | 967 | 970 | 946 | 951 | -11 | -1.1% | 146,600 |
| 2024/11/11 | 949 | 963 | 947 | 962 | -1 | -0.1% | 147,400 |
| 2024/11/08 | 966 | 976 | 960 | 963 | -3 | -0.3% | 161,700 |
| 2024/11/07 | 957 | 968 | 948 | 966 | +18 | +1.9% | 224,600 |
| 2024/11/06 | 938 | 957 | 936 | 948 | -5 | -0.5% | 147,900 |
51～
100
件表示中 / 3186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 | 88,600円 | +3.0% | +21.5% | 3.61% | 8.31倍 | 2.71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 |
| 三協フロン | 194,300円 | +5.0% | -1.5% | 4.12% | 8.47倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| リソー教育 | 24,300円 | +5.4% | +0.6% | 4.12% | 24.18倍 | 3.71倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| トライト | 40,900円 | +12.6% | +31.8% | 2.93% | 11.05倍 | 1.47倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| チャームケア | 124,500円 | +4.9% | -13.8% | 2.73% | 8.54倍 | 2.14倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
