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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,025 | 1,047 | 1,022 | 1,029 | +4 | +0.4% | 470,900 |
| 2024/07/22 | 1,040 | 1,049 | 1,021 | 1,025 | -28 | -2.7% | 863,700 |
| 2024/07/19 | 1,076 | 1,076 | 1,051 | 1,053 | -19 | -1.8% | 769,800 |
| 2024/07/18 | 1,072 | 1,087 | 1,071 | 1,072 | -7 | -0.6% | 480,600 |
| 2024/07/17 | 1,076 | 1,086 | 1,067 | 1,079 | +7 | +0.7% | 918,400 |
| 2024/07/16 | 1,101 | 1,111 | 1,070 | 1,072 | -149 | -12.2% | 1,888,200 |
| 2024/07/12 | 1,182 | 1,230 | 1,181 | 1,221 | +44 | +3.7% | 458,000 |
| 2024/07/11 | 1,179 | 1,185 | 1,164 | 1,177 | +3 | +0.3% | 195,600 |
| 2024/07/10 | 1,210 | 1,211 | 1,160 | 1,174 | -39 | -3.2% | 409,900 |
| 2024/07/09 | 1,202 | 1,224 | 1,202 | 1,213 | +21 | +1.8% | 285,000 |
| 2024/07/08 | 1,193 | 1,211 | 1,191 | 1,192 | ±0 | ±0% | 269,000 |
| 2024/07/05 | 1,196 | 1,200 | 1,182 | 1,192 | -7 | -0.6% | 171,300 |
| 2024/07/04 | 1,198 | 1,211 | 1,190 | 1,199 | +1 | +0.1% | 174,700 |
| 2024/07/03 | 1,204 | 1,208 | 1,197 | 1,198 | -11 | -0.9% | 128,300 |
| 2024/07/02 | 1,200 | 1,217 | 1,197 | 1,209 | +4 | +0.3% | 127,600 |
| 2024/07/01 | 1,225 | 1,235 | 1,205 | 1,205 | -20 | -1.6% | 131,000 |
| 2024/06/28 | 1,246 | 1,246 | 1,224 | 1,225 | -21 | -1.7% | 106,400 |
| 2024/06/27 | 1,245 | 1,253 | 1,244 | 1,246 | +1 | +0.1% | 89,700 |
| 2024/06/26 | 1,230 | 1,245 | 1,229 | 1,245 | +7 | +0.6% | 99,900 |
| 2024/06/25 | 1,232 | 1,249 | 1,229 | 1,238 | +6 | +0.5% | 130,800 |
| 2024/06/24 | 1,212 | 1,235 | 1,212 | 1,232 | +28 | +2.3% | 190,200 |
| 2024/06/21 | 1,211 | 1,222 | 1,204 | 1,204 | -11 | -0.9% | 168,900 |
| 2024/06/20 | 1,216 | 1,233 | 1,210 | 1,215 | -1 | -0.1% | 138,100 |
| 2024/06/19 | 1,222 | 1,233 | 1,211 | 1,216 | -8 | -0.7% | 86,000 |
| 2024/06/18 | 1,230 | 1,243 | 1,221 | 1,224 | -15 | -1.2% | 97,600 |
| 2024/06/17 | 1,246 | 1,246 | 1,226 | 1,239 | -11 | -0.9% | 156,800 |
| 2024/06/14 | 1,234 | 1,261 | 1,222 | 1,250 | -11 | -0.9% | 252,200 |
| 2024/06/13 | 1,280 | 1,281 | 1,260 | 1,261 | -20 | -1.6% | 219,800 |
| 2024/06/12 | 1,291 | 1,300 | 1,271 | 1,281 | -5 | -0.4% | 180,200 |
| 2024/06/11 | 1,300 | 1,302 | 1,283 | 1,286 | -6 | -0.5% | 166,500 |
| 2024/06/10 | 1,299 | 1,310 | 1,290 | 1,292 | -16 | -1.2% | 178,800 |
| 2024/06/07 | 1,307 | 1,323 | 1,297 | 1,308 | +8 | +0.6% | 133,500 |
| 2024/06/06 | 1,313 | 1,313 | 1,288 | 1,300 | -13 | -1% | 261,000 |
| 2024/06/05 | 1,330 | 1,335 | 1,310 | 1,313 | -12 | -0.9% | 129,000 |
| 2024/06/04 | 1,307 | 1,331 | 1,307 | 1,325 | +12 | +0.9% | 144,300 |
| 2024/06/03 | 1,319 | 1,325 | 1,303 | 1,313 | +5 | +0.4% | 110,100 |
| 2024/05/31 | 1,287 | 1,310 | 1,285 | 1,308 | +27 | +2.1% | 129,200 |
| 2024/05/30 | 1,280 | 1,291 | 1,262 | 1,281 | -8 | -0.6% | 172,600 |
| 2024/05/29 | 1,320 | 1,320 | 1,289 | 1,289 | -39 | -2.9% | 180,200 |
| 2024/05/28 | 1,333 | 1,348 | 1,323 | 1,328 | -11 | -0.8% | 145,900 |
| 2024/05/27 | 1,324 | 1,342 | 1,319 | 1,339 | +45 | +3.5% | 241,900 |
| 2024/05/24 | 1,289 | 1,309 | 1,287 | 1,294 | -18 | -1.4% | 133,300 |
| 2024/05/23 | 1,290 | 1,327 | 1,280 | 1,312 | +12 | +0.9% | 160,600 |
| 2024/05/22 | 1,345 | 1,352 | 1,298 | 1,300 | -71 | -5.2% | 289,800 |
| 2024/05/21 | 1,373 | 1,405 | 1,371 | 1,371 | +16 | +1.2% | 395,000 |
| 2024/05/20 | 1,365 | 1,366 | 1,342 | 1,355 | +8 | +0.6% | 223,200 |
| 2024/05/17 | 1,330 | 1,351 | 1,324 | 1,347 | +8 | +0.6% | 225,500 |
| 2024/05/16 | 1,331 | 1,363 | 1,331 | 1,339 | +21 | +1.6% | 281,900 |
| 2024/05/15 | 1,339 | 1,343 | 1,314 | 1,318 | -14 | -1.1% | 220,500 |
| 2024/05/14 | 1,314 | 1,332 | 1,294 | 1,332 | +35 | +2.7% | 335,200 |
201～
250
件表示中 / 3216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 | 91,500円 | +6.3% | +8.4% | 3.61% | 8.58倍 | 2.53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 | 191,400円 | -1.1% | -2.1% | 4.44% | 8.03倍 | 0.87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 |
| ＴＷＯＳＴＯＮＥ | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ぴ あ | 274,100円 | +3.6% | +34.6% | 0.36% | 18.25倍 | 5.80倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 224,600円 | +7.5% | +3.6% | 2.23% | 16.03倍 | 2.73倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
