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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,241 | 1,241 | 1,206 | 1,219 | -18 | -1.5% | 443,900 |
| 2024/01/29 | 1,213 | 1,241 | 1,205 | 1,237 | +37 | +3.1% | 437,400 |
| 2024/01/26 | 1,199 | 1,218 | 1,177 | 1,200 | +2 | +0.2% | 326,300 |
| 2024/01/25 | 1,190 | 1,213 | 1,187 | 1,198 | +3 | +0.3% | 283,900 |
| 2024/01/24 | 1,215 | 1,234 | 1,187 | 1,195 | +7 | +0.6% | 525,700 |
| 2024/01/23 | 1,197 | 1,208 | 1,181 | 1,188 | +2 | +0.2% | 339,900 |
| 2024/01/22 | 1,153 | 1,186 | 1,132 | 1,186 | +35 | +3% | 318,400 |
| 2024/01/19 | 1,120 | 1,153 | 1,119 | 1,151 | +40 | +3.6% | 378,500 |
| 2024/01/18 | 1,102 | 1,118 | 1,102 | 1,111 | +9 | +0.8% | 234,900 |
| 2024/01/17 | 1,148 | 1,148 | 1,102 | 1,102 | -46 | -4% | 437,700 |
| 2024/01/16 | 1,156 | 1,165 | 1,125 | 1,148 | -8 | -0.7% | 286,200 |
| 2024/01/15 | 1,100 | 1,158 | 1,071 | 1,156 | -20 | -1.7% | 910,900 |
| 2024/01/12 | 1,165 | 1,178 | 1,148 | 1,176 | +29 | +2.5% | 405,000 |
| 2024/01/11 | 1,166 | 1,166 | 1,147 | 1,147 | -14 | -1.2% | 181,500 |
| 2024/01/10 | 1,146 | 1,166 | 1,135 | 1,161 | +14 | +1.2% | 223,500 |
| 2024/01/09 | 1,121 | 1,155 | 1,121 | 1,147 | +52 | +4.7% | 360,400 |
| 2024/01/05 | 1,145 | 1,145 | 1,095 | 1,095 | -58 | -5% | 436,000 |
| 2024/01/04 | 1,130 | 1,156 | 1,112 | 1,153 | +19 | +1.7% | 217,800 |
| 2023/12/29 | 1,131 | 1,134 | 1,121 | 1,134 | -1 | -0.1% | 142,200 |
| 2023/12/28 | 1,122 | 1,135 | 1,110 | 1,135 | +14 | +1.2% | 163,200 |
| 2023/12/27 | 1,100 | 1,121 | 1,096 | 1,121 | +17 | +1.5% | 242,600 |
| 2023/12/26 | 1,087 | 1,111 | 1,084 | 1,104 | +33 | +3.1% | 303,400 |
| 2023/12/25 | 1,100 | 1,104 | 1,068 | 1,071 | -34 | -3.1% | 182,700 |
| 2023/12/22 | 1,102 | 1,112 | 1,099 | 1,105 | +10 | +0.9% | 125,800 |
| 2023/12/21 | 1,076 | 1,101 | 1,076 | 1,095 | -3 | -0.3% | 121,200 |
| 2023/12/20 | 1,113 | 1,125 | 1,097 | 1,098 | -12 | -1.1% | 234,500 |
| 2023/12/19 | 1,085 | 1,113 | 1,079 | 1,110 | +35 | +3.3% | 229,700 |
| 2023/12/18 | 1,065 | 1,078 | 1,057 | 1,075 | -2 | -0.2% | 167,800 |
| 2023/12/15 | 1,044 | 1,078 | 1,037 | 1,077 | +35 | +3.4% | 224,500 |
| 2023/12/14 | 1,030 | 1,050 | 1,028 | 1,042 | +13 | +1.3% | 207,700 |
| 2023/12/13 | 1,035 | 1,046 | 1,020 | 1,029 | -21 | -2% | 231,100 |
| 2023/12/12 | 1,076 | 1,085 | 1,042 | 1,050 | -19 | -1.8% | 194,600 |
| 2023/12/11 | 1,056 | 1,072 | 1,054 | 1,069 | +20 | +1.9% | 183,000 |
| 2023/12/08 | 1,058 | 1,060 | 1,037 | 1,049 | +1 | +0.1% | 285,800 |
| 2023/12/07 | 1,046 | 1,054 | 1,041 | 1,048 | -9 | -0.9% | 188,100 |
| 2023/12/06 | 1,044 | 1,061 | 1,044 | 1,057 | +11 | +1.1% | 194,800 |
| 2023/12/05 | 1,058 | 1,074 | 1,046 | 1,046 | -13 | -1.2% | 185,600 |
| 2023/12/04 | 1,051 | 1,064 | 1,035 | 1,059 | -6 | -0.6% | 322,300 |
| 2023/12/01 | 1,095 | 1,096 | 1,065 | 1,065 | -28 | -2.6% | 343,600 |
| 2023/11/30 | 1,096 | 1,124 | 1,088 | 1,093 | -5 | -0.5% | 194,400 |
| 2023/11/29 | 1,098 | 1,110 | 1,095 | 1,098 | ±0 | ±0% | 127,500 |
| 2023/11/28 | 1,091 | 1,110 | 1,081 | 1,098 | +19 | +1.8% | 258,900 |
| 2023/11/27 | 1,091 | 1,095 | 1,075 | 1,079 | -14 | -1.3% | 322,000 |
| 2023/11/24 | 1,116 | 1,117 | 1,092 | 1,093 | -17 | -1.5% | 236,100 |
| 2023/11/22 | 1,131 | 1,139 | 1,105 | 1,110 | -51 | -4.4% | 542,800 |
| 2023/11/21 | 1,120 | 1,161 | 1,120 | 1,161 | +44 | +3.9% | 283,700 |
| 2023/11/20 | 1,135 | 1,143 | 1,117 | 1,117 | -9 | -0.8% | 160,400 |
| 2023/11/17 | 1,118 | 1,139 | 1,110 | 1,126 | +13 | +1.2% | 223,600 |
| 2023/11/16 | 1,103 | 1,137 | 1,100 | 1,113 | +16 | +1.5% | 269,100 |
| 2023/11/15 | 1,076 | 1,102 | 1,074 | 1,097 | +47 | +4.5% | 307,900 |
201～
250
件表示中 / 3098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 | 95,200円 | +3.0% | +21.5% | 3.36% | 8.93倍 | 2.91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 | 164,500円 | +8.8% | +14.9% | 0.61% | 18.32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 | 47,400円 | +2.9% | +8.7% | 4.22% | 17.49倍 | 2.04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 | 70,000円 | +20.7% | +14.9% | 2.00% | 14.85倍 | 3.71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 | 275,700円 | +1.8% | +0.4% | 2.18% | 14.02倍 | 1.04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
