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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 896 | 906 | 881 | 895 | +8 | +0.9% | 431,100 |
| 2024/08/13 | 878 | 890 | 873 | 887 | +15 | +1.7% | 234,000 |
| 2024/08/09 | 869 | 874 | 852 | 872 | +18 | +2.1% | 370,800 |
| 2024/08/08 | 863 | 881 | 852 | 854 | -24 | -2.7% | 460,200 |
| 2024/08/07 | 860 | 895 | 844 | 878 | +3 | +0.3% | 410,700 |
| 2024/08/06 | 831 | 890 | 831 | 875 | +98 | +12.6% | 747,800 |
| 2024/08/05 | 850 | 868 | 760 | 777 | -133 | -14.6% | 871,900 |
| 2024/08/02 | 970 | 970 | 909 | 910 | -90 | -9% | 603,900 |
| 2024/08/01 | 1,000 | 1,002 | 976 | 1,000 | +12 | +1.2% | 689,700 |
| 2024/07/31 | 978 | 988 | 965 | 988 | ±0 | ±0% | 574,500 |
| 2024/07/30 | 1,014 | 1,016 | 984 | 988 | -32 | -3.1% | 598,200 |
| 2024/07/29 | 1,008 | 1,025 | 1,000 | 1,020 | +26 | +2.6% | 278,000 |
| 2024/07/26 | 1,001 | 1,009 | 993 | 994 | -6 | -0.6% | 310,000 |
| 2024/07/25 | 1,011 | 1,018 | 1,000 | 1,000 | -18 | -1.8% | 330,200 |
| 2024/07/24 | 1,040 | 1,048 | 1,017 | 1,018 | -11 | -1.1% | 367,000 |
| 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 |
251～
300
件表示中 / 3281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 | 110,400円 | +6.3% | +8.4% | 2.99% | 10.36倍 | 3.06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 |
| ＪＰＨＤ | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80倍 | 2.65倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エラン | 83,800円 | +24.2% | +33.7% | 1.79% | 16.40倍 | 3.94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 |
| ＬＩＴＡＬＩＣＯ | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
