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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,790 | 1,790 | 1,750 | 1,777 | -12 | -0.7% | 375,300 |
| 2017/07/10 | 1,785 | 1,818 | 1,775 | 1,789 | +24 | +1.4% | 237,100 |
| 2017/07/07 | 1,770 | 1,777 | 1,740 | 1,765 | -26 | -1.5% | 342,700 |
| 2017/07/06 | 1,811 | 1,829 | 1,772 | 1,791 | -19 | -1% | 334,500 |
| 2017/07/05 | 1,821 | 1,824 | 1,780 | 1,810 | -16 | -0.9% | 397,500 |
| 2017/07/04 | 1,884 | 1,886 | 1,807 | 1,826 | -54 | -2.9% | 372,500 |
| 2017/07/03 | 1,908 | 1,916 | 1,869 | 1,880 | -28 | -1.5% | 187,700 |
| 2017/06/30 | 1,875 | 1,908 | 1,858 | 1,908 | +8 | +0.4% | 277,000 |
| 2017/06/29 | 1,905 | 1,918 | 1,883 | 1,900 | +6 | +0.3% | 271,500 |
| 2017/06/28 | 1,930 | 1,940 | 1,879 | 1,894 | -41 | -2.1% | 331,900 |
| 2017/06/27 | 1,955 | 1,962 | 1,900 | 1,935 | +5 | +0.3% | 315,100 |
| 2017/06/26 | 1,892 | 1,957 | 1,892 | 1,930 | +29 | +1.5% | 291,000 |
| 2017/06/23 | 1,931 | 1,932 | 1,880 | 1,901 | -30 | -1.6% | 275,700 |
| 2017/06/22 | 1,924 | 1,940 | 1,899 | 1,931 | +16 | +0.8% | 211,200 |
| 2017/06/21 | 1,925 | 1,942 | 1,903 | 1,915 | ±0 | ±0% | 321,400 |
| 2017/06/20 | 1,968 | 1,972 | 1,876 | 1,915 | +39 | +2.1% | 470,700 |
| 2017/06/19 | 1,791 | 1,884 | 1,787 | 1,876 | +112 | +6.3% | 485,100 |
| 2017/06/16 | 1,785 | 1,796 | 1,749 | 1,764 | -14 | -0.8% | 217,400 |
| 2017/06/15 | 1,712 | 1,785 | 1,712 | 1,778 | +66 | +3.9% | 221,200 |
| 2017/06/14 | 1,750 | 1,753 | 1,699 | 1,712 | -32 | -1.8% | 403,000 |
| 2017/06/13 | 1,747 | 1,791 | 1,733 | 1,744 | -3 | -0.2% | 224,800 |
| 2017/06/12 | 1,761 | 1,762 | 1,722 | 1,747 | -22 | -1.2% | 205,400 |
| 2017/06/09 | 1,793 | 1,805 | 1,763 | 1,769 | -15 | -0.8% | 186,900 |
| 2017/06/08 | 1,811 | 1,836 | 1,775 | 1,784 | -21 | -1.2% | 552,800 |
| 2017/06/07 | 1,700 | 1,824 | 1,685 | 1,805 | +112 | +6.6% | 591,400 |
| 2017/06/06 | 1,742 | 1,745 | 1,673 | 1,693 | -33 | -1.9% | 350,700 |
| 2017/06/05 | 1,668 | 1,735 | 1,664 | 1,726 | +63 | +3.8% | 242,000 |
| 2017/06/02 | 1,671 | 1,683 | 1,643 | 1,663 | +10 | +0.6% | 239,000 |
| 2017/06/01 | 1,644 | 1,656 | 1,614 | 1,653 | +28 | +1.7% | 212,600 |
| 2017/05/31 | 1,640 | 1,661 | 1,620 | 1,625 | -9 | -0.6% | 184,200 |
| 2017/05/30 | 1,640 | 1,647 | 1,614 | 1,634 | +11 | +0.7% | 214,600 |
| 2017/05/29 | 1,580 | 1,638 | 1,570 | 1,623 | +25 | +1.6% | 224,200 |
| 2017/05/26 | 1,616 | 1,634 | 1,588 | 1,598 | -27 | -1.7% | 255,900 |
| 2017/05/25 | 1,644 | 1,654 | 1,612 | 1,625 | -24 | -1.5% | 207,900 |
| 2017/05/24 | 1,669 | 1,673 | 1,642 | 1,649 | -10 | -0.6% | 228,700 |
| 2017/05/23 | 1,652 | 1,674 | 1,652 | 1,659 | ±0 | ±0% | 132,100 |
| 2017/05/22 | 1,665 | 1,675 | 1,648 | 1,659 | +9 | +0.5% | 126,700 |
| 2017/05/19 | 1,675 | 1,682 | 1,641 | 1,650 | -5 | -0.3% | 225,700 |
| 2017/05/18 | 1,615 | 1,674 | 1,608 | 1,655 | -27 | -1.6% | 216,100 |
| 2017/05/17 | 1,630 | 1,684 | 1,629 | 1,682 | +46 | +2.8% | 347,300 |
| 2017/05/16 | 1,630 | 1,660 | 1,623 | 1,636 | +8 | +0.5% | 189,100 |
| 2017/05/15 | 1,609 | 1,636 | 1,602 | 1,628 | +5 | +0.3% | 243,500 |
| 2017/05/12 | 1,623 | 1,632 | 1,608 | 1,623 | +2 | +0.1% | 236,400 |
| 2017/05/11 | 1,580 | 1,646 | 1,580 | 1,621 | +42 | +2.7% | 272,600 |
| 2017/05/10 | 1,557 | 1,582 | 1,556 | 1,579 | +16 | +1% | 180,600 |
| 2017/05/09 | 1,574 | 1,612 | 1,555 | 1,563 | -5 | -0.3% | 248,900 |
| 2017/05/08 | 1,565 | 1,576 | 1,547 | 1,568 | +38 | +2.5% | 190,400 |
| 2017/05/02 | 1,526 | 1,568 | 1,524 | 1,530 | -5 | -0.3% | 201,000 |
| 2017/05/01 | 1,520 | 1,561 | 1,493 | 1,535 | -11 | -0.7% | 380,200 |
| 2017/04/28 | 1,580 | 1,580 | 1,531 | 1,546 | -21 | -1.3% | 288,700 |
1801～
1850
件表示中 / 3099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 | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88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 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＣＳＰ | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
