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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,023 | 1,030 | 1,013 | 1,021 | ±0 | ±0% | 182,700 |
| 2025/03/27 | 1,004 | 1,037 | 1,001 | 1,021 | +9 | +0.9% | 344,500 |
| 2025/03/26 | 1,008 | 1,013 | 1,004 | 1,012 | +6 | +0.6% | 161,200 |
| 2025/03/25 | 1,001 | 1,008 | 997 | 1,006 | +13 | +1.3% | 199,400 |
| 2025/03/24 | 1,003 | 1,005 | 991 | 993 | -4 | -0.4% | 178,900 |
| 2025/03/21 | 998 | 1,004 | 992 | 997 | -6 | -0.6% | 233,100 |
| 2025/03/19 | 985 | 1,003 | 978 | 1,003 | +20 | +2% | 245,000 |
| 2025/03/18 | 975 | 988 | 971 | 983 | +14 | +1.4% | 230,100 |
| 2025/03/17 | 970 | 975 | 953 | 969 | +12 | +1.3% | 516,500 |
| 2025/03/14 | 951 | 960 | 949 | 957 | -2 | -0.2% | 150,800 |
| 2025/03/13 | 956 | 965 | 950 | 959 | +9 | +0.9% | 182,200 |
| 2025/03/12 | 926 | 957 | 924 | 950 | +17 | +1.8% | 255,200 |
| 2025/03/11 | 925 | 937 | 916 | 933 | -1 | -0.1% | 159,300 |
| 2025/03/10 | 936 | 939 | 927 | 934 | +3 | +0.3% | 183,700 |
| 2025/03/07 | 926 | 933 | 917 | 931 | -7 | -0.7% | 196,500 |
| 2025/03/06 | 930 | 938 | 924 | 938 | +13 | +1.4% | 112,000 |
| 2025/03/05 | 922 | 936 | 912 | 925 | +9 | +1% | 241,800 |
| 2025/03/04 | 915 | 918 | 895 | 916 | -9 | -1% | 271,800 |
| 2025/03/03 | 932 | 934 | 919 | 925 | +5 | +0.5% | 207,800 |
| 2025/02/28 | 921 | 927 | 911 | 920 | -16 | -1.7% | 185,000 |
| 2025/02/27 | 913 | 936 | 913 | 936 | -7 | -0.7% | 268,000 |
| 2025/02/26 | 953 | 957 | 935 | 943 | -20 | -2.1% | 732,400 |
| 2025/02/25 | 950 | 966 | 947 | 963 | -6 | -0.6% | 377,800 |
| 2025/02/21 | 963 | 976 | 957 | 969 | -6 | -0.6% | 515,100 |
| 2025/02/20 | 997 | 999 | 973 | 975 | -25 | -2.5% | 475,900 |
| 2025/02/19 | 1,003 | 1,004 | 995 | 1,000 | -5 | -0.5% | 288,600 |
| 2025/02/18 | 984 | 1,005 | 978 | 1,005 | +16 | +1.6% | 467,000 |
| 2025/02/17 | 990 | 1,012 | 987 | 989 | -1 | -0.1% | 506,300 |
| 2025/02/14 | 1,013 | 1,013 | 990 | 990 | -20 | -2% | 235,000 |
| 2025/02/13 | 998 | 1,010 | 994 | 1,010 | +9 | +0.9% | 191,600 |
| 2025/02/12 | 1,007 | 1,015 | 998 | 1,001 | +1 | +0.1% | 204,800 |
| 2025/02/10 | 1,001 | 1,007 | 993 | 1,000 | -4 | -0.4% | 203,400 |
| 2025/02/07 | 1,020 | 1,022 | 1,004 | 1,004 | -23 | -2.2% | 269,700 |
| 2025/02/06 | 1,027 | 1,030 | 1,019 | 1,027 | -11 | -1.1% | 281,500 |
| 2025/02/05 | 1,030 | 1,038 | 1,018 | 1,038 | +7 | +0.7% | 234,700 |
| 2025/02/04 | 1,035 | 1,043 | 1,023 | 1,031 | +1 | +0.1% | 281,400 |
| 2025/02/03 | 1,045 | 1,045 | 1,030 | 1,030 | -15 | -1.4% | 196,100 |
| 2025/01/31 | 1,055 | 1,056 | 1,040 | 1,045 | -13 | -1.2% | 111,400 |
| 2025/01/30 | 1,054 | 1,060 | 1,049 | 1,058 | ±0 | ±0% | 107,900 |
| 2025/01/29 | 1,059 | 1,073 | 1,053 | 1,058 | +5 | +0.5% | 231,100 |
| 2025/01/28 | 1,040 | 1,053 | 1,038 | 1,053 | +17 | +1.6% | 209,300 |
| 2025/01/27 | 1,049 | 1,061 | 1,032 | 1,036 | -1 | -0.1% | 235,200 |
| 2025/01/24 | 1,034 | 1,045 | 1,029 | 1,037 | +9 | +0.9% | 134,600 |
| 2025/01/23 | 1,038 | 1,038 | 1,023 | 1,028 | -11 | -1.1% | 116,600 |
| 2025/01/22 | 1,026 | 1,039 | 1,017 | 1,039 | +4 | +0.4% | 192,000 |
| 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 |
101～
150
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
