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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,015 | 1,030 | 1,003.3 | 1,023.3 | +24.6 | +2.5% | 237,300 |
| 2016/07/08 | 1,013.3 | 1,038.3 | 994.7 | 998.7 | +8 | +0.8% | 366,900 |
| 2016/07/07 | 1,008.3 | 1,018.3 | 987 | 990.7 | -6.3 | -0.6% | 235,500 |
| 2016/07/06 | 1,011.7 | 1,016.7 | 983.3 | 997 | -38 | -3.7% | 230,400 |
| 2016/07/05 | 1,025 | 1,036.7 | 1,006.7 | 1,035 | +15 | +1.5% | 217,800 |
| 2016/07/04 | 1,026.7 | 1,026.7 | 1,010 | 1,020 | +13.3 | +1.3% | 136,800 |
| 2016/07/01 | 1,016.7 | 1,028.3 | 1,001.7 | 1,006.7 | +3.4 | +0.3% | 289,500 |
| 2016/06/30 | 970 | 1,018.3 | 970 | 1,003.3 | +58.3 | +6.2% | 470,100 |
| 2016/06/29 | 939 | 953.3 | 924.7 | 945 | +31.7 | +3.5% | 276,600 |
| 2016/06/28 | 904.3 | 922.3 | 898.3 | 913.3 | -19 | -2% | 183,000 |
| 2016/06/27 | 886.3 | 948.3 | 881.3 | 932.3 | +52.3 | +5.9% | 238,500 |
| 2016/06/24 | 962.7 | 962.7 | 864 | 880 | -56.3 | -6% | 609,000 |
| 2016/06/23 | 960 | 960 | 923.7 | 936.3 | -25.7 | -2.7% | 253,800 |
| 2016/06/22 | 960 | 978.3 | 952.7 | 962 | ±0 | ±0% | 174,300 |
| 2016/06/21 | 977 | 983.3 | 956.7 | 962 | -13.3 | -1.4% | 270,900 |
| 2016/06/20 | 974 | 1,003.3 | 974 | 975.3 | +5.3 | +0.5% | 118,800 |
| 2016/06/17 | 996.7 | 1,023.3 | 963.3 | 970 | -23.7 | -2.4% | 254,100 |
| 2016/06/16 | 1,066.7 | 1,066.7 | 987.3 | 993.7 | -63 | -6% | 270,600 |
| 2016/06/15 | 1,078.3 | 1,115 | 1,051.7 | 1,056.7 | +30 | +2.9% | 488,100 |
| 2016/06/14 | 1,031.7 | 1,066.7 | 988.7 | 1,026.7 | -15 | -1.4% | 243,300 |
| 2016/06/13 | 1,080 | 1,080 | 1,033.3 | 1,041.7 | -56.6 | -5.2% | 295,500 |
| 2016/06/10 | 1,093.3 | 1,101.7 | 1,063.3 | 1,098.3 | +51.6 | +4.9% | 446,700 |
| 2016/06/09 | 1,030 | 1,066.7 | 1,023.3 | 1,046.7 | +16.7 | +1.6% | 164,100 |
| 2016/06/08 | 1,055 | 1,055 | 1,021.7 | 1,030 | -8.3 | -0.8% | 118,200 |
| 2016/06/07 | 1,010 | 1,041.7 | 1,010 | 1,038.3 | +18.3 | +1.8% | 96,600 |
| 2016/06/06 | 980.3 | 1,028.3 | 978 | 1,020 | +23 | +2.3% | 218,100 |
| 2016/06/03 | 1,000 | 1,005 | 973.3 | 997 | -6.3 | -0.6% | 271,200 |
| 2016/06/02 | 1,048.3 | 1,056.7 | 999.3 | 1,003.3 | -35 | -3.4% | 182,400 |
| 2016/06/01 | 1,065 | 1,065 | 1,023.3 | 1,038.3 | -26.7 | -2.5% | 169,800 |
| 2016/05/31 | 1,065 | 1,066.7 | 1,055 | 1,065 | +8.3 | +0.8% | 230,700 |
| 2016/05/30 | 1,041.7 | 1,060 | 1,025 | 1,056.7 | +31.7 | +3.1% | 181,800 |
| 2016/05/27 | 1,021.7 | 1,040 | 1,008.3 | 1,025 | +10 | +1% | 90,300 |
| 2016/05/26 | 1,005 | 1,038.3 | 994.7 | 1,015 | +23.7 | +2.4% | 217,200 |
| 2016/05/25 | 1,053.3 | 1,055 | 983.3 | 991.3 | -67 | -6.3% | 385,800 |
| 2016/05/24 | 1,015 | 1,066.7 | 1,015 | 1,058.3 | +46.6 | +4.6% | 330,000 |
| 2016/05/23 | 1,013.3 | 1,046.7 | 1,008.3 | 1,011.7 | -8.3 | -0.8% | 141,000 |
| 2016/05/20 | 1,020 | 1,051.7 | 1,011.7 | 1,020 | -23.3 | -2.2% | 215,400 |
| 2016/05/19 | 1,056.7 | 1,068.3 | 1,018.3 | 1,043.3 | -6.7 | -0.6% | 221,400 |
| 2016/05/18 | 1,015 | 1,078.3 | 1,010 | 1,050 | +62.7 | +6.4% | 507,900 |
| 2016/05/17 | 965 | 1,011.7 | 960.3 | 987.3 | +12.6 | +1.3% | 309,600 |
| 2016/05/16 | 1,021.7 | 1,048.3 | 973.3 | 974.7 | -70.3 | -6.7% | 379,500 |
| 2016/05/13 | 1,036.7 | 1,066.7 | 1,011.7 | 1,045 | -8.3 | -0.8% | 310,800 |
| 2016/05/12 | 1,066.7 | 1,075 | 1,050 | 1,053.3 | -25 | -2.3% | 323,100 |
| 2016/05/11 | 1,028.3 | 1,081.7 | 1,023.3 | 1,078.3 | +36.6 | +3.5% | 683,700 |
| 2016/05/10 | 1,055 | 1,058.3 | 1,035 | 1,041.7 | +10 | +1% | 471,300 |
| 2016/05/09 | 1,000 | 1,048.3 | 997.3 | 1,031.7 | +38.7 | +3.9% | 897,000 |
| 2016/05/06 | 990 | 1,013.3 | 978.7 | 993 | +13.3 | +1.4% | 555,000 |
| 2016/05/02 | 925 | 999 | 919.3 | 979.7 | +24.4 | +2.6% | 588,300 |
| 2016/04/28 | 980 | 982 | 925.3 | 955.3 | -29.4 | -3% | 460,800 |
| 2016/04/27 | 966 | 992.3 | 956.7 | 984.7 | +30.4 | +3.2% | 836,100 |
2201～
2250
件表示中 / 3253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 | 107,300円 | +6.3% | +8.4% | 3.08% | 10.07倍 | 2.97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 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.94倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＬＩＮＫ＆Ｍ | 50,000円 | +10.0% | +13.7% | 3.12% | 13.73倍 | 4.72倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アンビス | 50,700円 | +26.3% | -21.7% | 0.79% | 8.52倍 | 1.49倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| エラン | 81,800円 | +24.2% | +33.7% | 1.83% | 16.00倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
