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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,148 | 1,183 | 1,142 | 1,183 | +38 | +3.3% | 255,600 |
| 2024/03/18 | 1,129 | 1,148 | 1,119 | 1,145 | +26 | +2.3% | 316,000 |
| 2024/03/15 | 1,143 | 1,149 | 1,112 | 1,119 | -30 | -2.6% | 288,700 |
| 2024/03/14 | 1,128 | 1,160 | 1,123 | 1,149 | +23 | +2% | 137,600 |
| 2024/03/13 | 1,138 | 1,141 | 1,119 | 1,126 | -4 | -0.4% | 228,700 |
| 2024/03/12 | 1,143 | 1,156 | 1,108 | 1,130 | -25 | -2.2% | 626,800 |
| 2024/03/11 | 1,161 | 1,168 | 1,140 | 1,155 | -15 | -1.3% | 204,600 |
| 2024/03/08 | 1,145 | 1,179 | 1,142 | 1,170 | +12 | +1% | 243,700 |
| 2024/03/07 | 1,178 | 1,178 | 1,152 | 1,158 | -17 | -1.4% | 153,300 |
| 2024/03/06 | 1,161 | 1,188 | 1,151 | 1,175 | +11 | +0.9% | 196,900 |
| 2024/03/05 | 1,166 | 1,169 | 1,148 | 1,164 | -19 | -1.6% | 148,900 |
| 2024/03/04 | 1,195 | 1,204 | 1,176 | 1,183 | -22 | -1.8% | 223,100 |
| 2024/03/01 | 1,233 | 1,233 | 1,201 | 1,205 | -19 | -1.6% | 168,900 |
| 2024/02/29 | 1,221 | 1,233 | 1,200 | 1,224 | +3 | +0.2% | 216,400 |
| 2024/02/28 | 1,208 | 1,230 | 1,207 | 1,221 | -12 | -1% | 229,600 |
| 2024/02/27 | 1,225 | 1,235 | 1,217 | 1,233 | +2 | +0.2% | 460,400 |
| 2024/02/26 | 1,219 | 1,245 | 1,212 | 1,231 | +2 | +0.2% | 232,300 |
| 2024/02/22 | 1,253 | 1,253 | 1,222 | 1,229 | -2 | -0.2% | 186,200 |
| 2024/02/21 | 1,251 | 1,256 | 1,228 | 1,231 | -25 | -2% | 185,600 |
| 2024/02/20 | 1,250 | 1,262 | 1,249 | 1,256 | +16 | +1.3% | 215,500 |
| 2024/02/19 | 1,223 | 1,244 | 1,213 | 1,240 | +16 | +1.3% | 226,300 |
| 2024/02/16 | 1,192 | 1,231 | 1,190 | 1,224 | +39 | +3.3% | 262,500 |
| 2024/02/15 | 1,210 | 1,215 | 1,185 | 1,185 | -16 | -1.3% | 225,500 |
| 2024/02/14 | 1,187 | 1,210 | 1,184 | 1,201 | -6 | -0.5% | 225,700 |
| 2024/02/13 | 1,205 | 1,222 | 1,202 | 1,207 | +14 | +1.2% | 240,200 |
| 2024/02/09 | 1,195 | 1,217 | 1,193 | 1,193 | +5 | +0.4% | 251,700 |
| 2024/02/08 | 1,181 | 1,191 | 1,172 | 1,188 | +3 | +0.3% | 213,900 |
| 2024/02/07 | 1,182 | 1,200 | 1,177 | 1,185 | +3 | +0.3% | 188,600 |
| 2024/02/06 | 1,189 | 1,197 | 1,178 | 1,182 | -13 | -1.1% | 176,500 |
| 2024/02/05 | 1,192 | 1,208 | 1,185 | 1,195 | +6 | +0.5% | 175,800 |
| 2024/02/02 | 1,178 | 1,208 | 1,178 | 1,189 | +18 | +1.5% | 255,200 |
| 2024/02/01 | 1,197 | 1,197 | 1,171 | 1,171 | -24 | -2% | 241,700 |
| 2024/01/31 | 1,203 | 1,203 | 1,177 | 1,195 | -24 | -2% | 442,600 |
| 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 |
351～
400
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
