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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,529 | 1,594 | 1,520 | 1,567 | +42 | +2.8% | 503,000 |
| 2017/04/26 | 1,555 | 1,563 | 1,512 | 1,525 | ±0 | ±0% | 588,500 |
| 2017/04/25 | 1,431 | 1,544 | 1,429 | 1,525 | +105 | +7.4% | 931,500 |
| 2017/04/24 | 1,410 | 1,443 | 1,386 | 1,420 | +6 | +0.4% | 525,400 |
| 2017/04/21 | 1,398 | 1,422 | 1,369 | 1,414 | +36 | +2.6% | 461,800 |
| 2017/04/20 | 1,435 | 1,449 | 1,373 | 1,378 | -63 | -4.4% | 660,700 |
| 2017/04/19 | 1,376 | 1,445 | 1,370 | 1,441 | +51 | +3.7% | 773,900 |
| 2017/04/18 | 1,380 | 1,393 | 1,343 | 1,390 | +41 | +3% | 563,700 |
| 2017/04/17 | 1,281 | 1,359 | 1,265 | 1,349 | +92 | +7.3% | 634,100 |
| 2017/04/14 | 1,246 | 1,276 | 1,238 | 1,257 | -25 | -2% | 258,000 |
| 2017/04/13 | 1,230 | 1,282 | 1,212 | 1,282 | +16 | +1.3% | 476,800 |
| 2017/04/12 | 1,309 | 1,322 | 1,260 | 1,266 | -73 | -5.5% | 389,300 |
| 2017/04/11 | 1,355 | 1,379 | 1,334 | 1,339 | -3 | -0.2% | 301,400 |
| 2017/04/10 | 1,316 | 1,346 | 1,280 | 1,342 | +24 | +1.8% | 261,300 |
| 2017/04/07 | 1,310 | 1,319 | 1,273 | 1,318 | +5 | +0.4% | 314,400 |
| 2017/04/06 | 1,310 | 1,326 | 1,296 | 1,313 | ±0 | ±0% | 207,200 |
| 2017/04/05 | 1,325 | 1,344 | 1,286 | 1,313 | +10 | +0.8% | 289,700 |
| 2017/04/04 | 1,370 | 1,373 | 1,273 | 1,303 | -75 | -5.4% | 410,000 |
| 2017/04/03 | 1,355 | 1,384 | 1,350 | 1,378 | +29 | +2.1% | 170,500 |
| 2017/03/31 | 1,365 | 1,370 | 1,345 | 1,349 | -3 | -0.2% | 192,200 |
| 2017/03/30 | 1,381 | 1,381 | 1,339 | 1,352 | -30 | -2.2% | 200,700 |
| 2017/03/29 | 1,382 | 1,409 | 1,375 | 1,382 | +8 | +0.6% | 233,000 |
| 2017/03/28 | 1,344 | 1,374 | 1,340 | 1,374 | +45 | +3.4% | 212,800 |
| 2017/03/27 | 1,365 | 1,381 | 1,320 | 1,329 | -46 | -3.3% | 290,200 |
| 2017/03/24 | 1,350 | 1,377 | 1,310 | 1,375 | +25 | +1.9% | 248,600 |
| 2017/03/23 | 1,370 | 1,380 | 1,339 | 1,350 | -23 | -1.7% | 290,300 |
| 2017/03/22 | 1,380 | 1,404 | 1,372 | 1,373 | -32 | -2.3% | 255,900 |
| 2017/03/21 | 1,395 | 1,411 | 1,382 | 1,405 | +13 | +0.9% | 271,900 |
| 2017/03/17 | 1,400 | 1,407 | 1,368 | 1,392 | -9 | -0.6% | 264,100 |
| 2017/03/16 | 1,352 | 1,410 | 1,337 | 1,401 | +21 | +1.5% | 271,300 |
| 2017/03/15 | 1,355 | 1,420 | 1,338 | 1,380 | +11 | +0.8% | 393,900 |
| 2017/03/14 | 1,360 | 1,376 | 1,335 | 1,369 | -1 | -0.1% | 202,300 |
| 2017/03/13 | 1,401 | 1,406 | 1,363 | 1,370 | -19 | -1.4% | 275,700 |
| 2017/03/10 | 1,365 | 1,413 | 1,364 | 1,389 | +50 | +3.7% | 595,700 |
| 2017/03/09 | 1,316 | 1,341 | 1,309 | 1,339 | +30 | +2.3% | 195,000 |
| 2017/03/08 | 1,324 | 1,325 | 1,291 | 1,309 | -19 | -1.4% | 250,100 |
| 2017/03/07 | 1,346 | 1,348 | 1,314 | 1,328 | -6 | -0.4% | 204,500 |
| 2017/03/06 | 1,325 | 1,344 | 1,311 | 1,334 | +8 | +0.6% | 132,200 |
| 2017/03/03 | 1,327 | 1,354 | 1,313 | 1,326 | -14 | -1% | 179,100 |
| 2017/03/02 | 1,311 | 1,345 | 1,294 | 1,340 | +59 | +4.6% | 409,300 |
| 2017/03/01 | 1,287 | 1,294 | 1,252 | 1,281 | -19 | -1.5% | 250,500 |
| 2017/02/28 | 1,304 | 1,309 | 1,269 | 1,300 | -15 | -1.1% | 379,000 |
| 2017/02/27 | 1,278 | 1,317 | 1,266 | 1,315 | +31 | +2.4% | 282,800 |
| 2017/02/24 | 1,281 | 1,309 | 1,265 | 1,284 | -26 | -2% | 302,800 |
| 2017/02/23 | 1,350 | 1,365 | 1,290 | 1,310 | -40 | -3% | 618,300 |
| 2017/02/22 | 1,237 | 1,357 | 1,230 | 1,350 | +114 | +9.2% | 1,131,100 |
| 2017/02/21 | 1,252 | 1,261 | 1,224 | 1,236 | -12 | -1% | 231,400 |
| 2017/02/20 | 1,223 | 1,260 | 1,212 | 1,248 | +16 | +1.3% | 227,500 |
| 2017/02/17 | 1,200 | 1,247 | 1,200 | 1,232 | +27 | +2.2% | 175,900 |
| 2017/02/16 | 1,224 | 1,237 | 1,197 | 1,205 | -24 | -2% | 188,700 |
1851～
1900
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
