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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/13 | 1,301 | 1,318 | 1,288 | 1,297 | -28 | -2.1% | 298,700 |
| 2024/05/10 | 1,317 | 1,334 | 1,298 | 1,325 | +26 | +2% | 244,700 |
| 2024/05/09 | 1,318 | 1,318 | 1,299 | 1,299 | -6 | -0.5% | 183,800 |
| 2024/05/08 | 1,310 | 1,340 | 1,302 | 1,305 | -6 | -0.5% | 246,000 |
| 2024/05/07 | 1,309 | 1,312 | 1,293 | 1,311 | +31 | +2.4% | 198,300 |
| 2024/05/02 | 1,285 | 1,294 | 1,277 | 1,280 | -18 | -1.4% | 201,900 |
| 2024/05/01 | 1,301 | 1,330 | 1,298 | 1,298 | -33 | -2.5% | 251,800 |
| 2024/04/30 | 1,352 | 1,354 | 1,330 | 1,331 | +9 | +0.7% | 334,500 |
| 2024/04/26 | 1,301 | 1,328 | 1,297 | 1,322 | +22 | +1.7% | 344,000 |
| 2024/04/25 | 1,300 | 1,312 | 1,276 | 1,300 | -22 | -1.7% | 460,900 |
| 2024/04/24 | 1,266 | 1,328 | 1,257 | 1,322 | +58 | +4.6% | 458,500 |
| 2024/04/23 | 1,251 | 1,280 | 1,239 | 1,264 | +20 | +1.6% | 331,900 |
| 2024/04/22 | 1,216 | 1,254 | 1,191 | 1,244 | +28 | +2.3% | 525,900 |
| 2024/04/19 | 1,272 | 1,277 | 1,216 | 1,216 | -69 | -5.4% | 744,300 |
| 2024/04/18 | 1,266 | 1,301 | 1,242 | 1,285 | +6 | +0.5% | 456,900 |
| 2024/04/17 | 1,342 | 1,349 | 1,268 | 1,279 | -87 | -6.4% | 725,900 |
| 2024/04/16 | 1,330 | 1,397 | 1,322 | 1,366 | +53 | +4% | 1,270,000 |
| 2024/04/15 | 1,250 | 1,333 | 1,229 | 1,313 | +166 | +14.5% | 1,614,000 |
| 2024/04/12 | 1,143 | 1,153 | 1,138 | 1,147 | +4 | +0.3% | 363,000 |
| 2024/04/11 | 1,135 | 1,148 | 1,132 | 1,143 | -9 | -0.8% | 132,400 |
| 2024/04/10 | 1,160 | 1,168 | 1,147 | 1,152 | -1 | -0.1% | 157,800 |
| 2024/04/09 | 1,133 | 1,157 | 1,133 | 1,153 | +15 | +1.3% | 196,400 |
| 2024/04/08 | 1,148 | 1,151 | 1,128 | 1,138 | ±0 | ±0% | 173,100 |
| 2024/04/05 | 1,128 | 1,151 | 1,126 | 1,138 | -7 | -0.6% | 210,700 |
| 2024/04/04 | 1,153 | 1,158 | 1,141 | 1,145 | -8 | -0.7% | 290,300 |
| 2024/04/03 | 1,156 | 1,172 | 1,150 | 1,153 | -9 | -0.8% | 175,400 |
| 2024/04/02 | 1,185 | 1,185 | 1,156 | 1,162 | -30 | -2.5% | 160,700 |
| 2024/04/01 | 1,190 | 1,206 | 1,178 | 1,192 | +20 | +1.7% | 163,200 |
| 2024/03/29 | 1,170 | 1,177 | 1,155 | 1,172 | +2 | +0.2% | 129,900 |
| 2024/03/28 | 1,178 | 1,187 | 1,167 | 1,170 | -15 | -1.3% | 109,200 |
| 2024/03/27 | 1,173 | 1,194 | 1,167 | 1,185 | +13 | +1.1% | 160,400 |
| 2024/03/26 | 1,169 | 1,181 | 1,165 | 1,172 | +1 | +0.1% | 97,000 |
| 2024/03/25 | 1,170 | 1,196 | 1,170 | 1,171 | -3 | -0.3% | 140,100 |
| 2024/03/22 | 1,180 | 1,186 | 1,167 | 1,174 | -6 | -0.5% | 95,900 |
| 2024/03/21 | 1,185 | 1,202 | 1,180 | 1,180 | -3 | -0.3% | 193,900 |
301～
350
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
