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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,285 | 1,285 | 1,268 | 1,268 | -19 | -1.5% | 151,400 |
2023/09/25 | 1,277 | 1,288 | 1,265 | 1,287 | +26 | +2.1% | 201,700 |
2023/09/22 | 1,226 | 1,264 | 1,216 | 1,261 | +11 | +0.9% | 250,900 |
2023/09/21 | 1,282 | 1,285 | 1,250 | 1,250 | -38 | -3% | 272,400 |
2023/09/20 | 1,283 | 1,316 | 1,281 | 1,288 | -8 | -0.6% | 237,100 |
2023/09/19 | 1,338 | 1,348 | 1,280 | 1,296 | -54 | -4% | 714,200 |
2023/09/15 | 1,352 | 1,357 | 1,343 | 1,350 | +6 | +0.4% | 166,100 |
2023/09/14 | 1,350 | 1,350 | 1,321 | 1,344 | ±0 | ±0% | 275,800 |
2023/09/13 | 1,360 | 1,368 | 1,340 | 1,344 | -23 | -1.7% | 166,000 |
2023/09/12 | 1,369 | 1,413 | 1,359 | 1,367 | +3 | +0.2% | 373,300 |
2023/09/11 | 1,343 | 1,368 | 1,341 | 1,364 | +29 | +2.2% | 311,600 |
2023/09/08 | 1,330 | 1,335 | 1,322 | 1,335 | +10 | +0.8% | 145,700 |
2023/09/07 | 1,318 | 1,328 | 1,310 | 1,325 | -3 | -0.2% | 134,900 |
2023/09/06 | 1,345 | 1,345 | 1,321 | 1,328 | -17 | -1.3% | 185,000 |
2023/09/05 | 1,348 | 1,357 | 1,340 | 1,345 | +2 | +0.1% | 135,000 |
2023/09/04 | 1,336 | 1,348 | 1,332 | 1,343 | +17 | +1.3% | 136,700 |
2023/09/01 | 1,343 | 1,347 | 1,309 | 1,326 | -18 | -1.3% | 224,100 |
2023/08/31 | 1,350 | 1,358 | 1,338 | 1,344 | -5 | -0.4% | 264,400 |
2023/08/30 | 1,339 | 1,357 | 1,329 | 1,349 | +10 | +0.7% | 302,700 |
2023/08/29 | 1,286 | 1,345 | 1,280 | 1,339 | +55 | +4.3% | 404,800 |
2023/08/28 | 1,299 | 1,299 | 1,274 | 1,284 | -9 | -0.7% | 166,000 |
2023/08/25 | 1,260 | 1,302 | 1,252 | 1,293 | +14 | +1.1% | 218,200 |
2023/08/24 | 1,279 | 1,287 | 1,275 | 1,279 | -1 | -0.1% | 163,300 |
2023/08/23 | 1,255 | 1,280 | 1,244 | 1,280 | +13 | +1% | 176,100 |
2023/08/22 | 1,257 | 1,271 | 1,256 | 1,267 | +10 | +0.8% | 240,500 |
2023/08/21 | 1,210 | 1,258 | 1,210 | 1,257 | +38 | +3.1% | 213,700 |
2023/08/18 | 1,214 | 1,224 | 1,198 | 1,219 | -10 | -0.8% | 185,600 |
2023/08/17 | 1,216 | 1,229 | 1,185 | 1,229 | +4 | +0.3% | 427,900 |
2023/08/16 | 1,283 | 1,283 | 1,225 | 1,225 | -69 | -5.3% | 578,300 |
2023/08/15 | 1,310 | 1,310 | 1,292 | 1,294 | -16 | -1.2% | 295,300 |
2023/08/14 | 1,311 | 1,322 | 1,297 | 1,310 | +9 | +0.7% | 237,100 |
2023/08/10 | 1,301 | 1,301 | 1,286 | 1,301 | -11 | -0.8% | 155,100 |
2023/08/09 | 1,305 | 1,319 | 1,300 | 1,312 | +4 | +0.3% | 119,400 |
2023/08/08 | 1,311 | 1,318 | 1,306 | 1,308 | -3 | -0.2% | 143,600 |
2023/08/07 | 1,300 | 1,311 | 1,292 | 1,311 | +6 | +0.5% | 118,500 |
2023/08/04 | 1,284 | 1,307 | 1,283 | 1,305 | +18 | +1.4% | 206,900 |
2023/08/03 | 1,277 | 1,297 | 1,271 | 1,287 | +7 | +0.5% | 251,200 |
2023/08/02 | 1,293 | 1,309 | 1,280 | 1,280 | -23 | -1.8% | 286,800 |
2023/08/01 | 1,310 | 1,310 | 1,285 | 1,303 | -7 | -0.5% | 246,800 |
2023/07/31 | 1,320 | 1,329 | 1,300 | 1,310 | +18 | +1.4% | 300,200 |
2023/07/28 | 1,306 | 1,306 | 1,279 | 1,292 | -39 | -2.9% | 332,500 |
2023/07/27 | 1,341 | 1,341 | 1,315 | 1,331 | -13 | -1% | 249,500 |
2023/07/26 | 1,315 | 1,348 | 1,314 | 1,344 | +22 | +1.7% | 422,400 |
2023/07/25 | 1,302 | 1,329 | 1,288 | 1,322 | +45 | +3.5% | 468,100 |
2023/07/24 | 1,268 | 1,278 | 1,262 | 1,277 | +15 | +1.2% | 213,500 |
2023/07/21 | 1,282 | 1,293 | 1,261 | 1,262 | -21 | -1.6% | 296,800 |
2023/07/20 | 1,311 | 1,311 | 1,283 | 1,283 | -37 | -2.8% | 303,400 |
2023/07/19 | 1,304 | 1,333 | 1,300 | 1,320 | +15 | +1.1% | 408,800 |
2023/07/18 | 1,298 | 1,328 | 1,285 | 1,305 | +30 | +2.4% | 721,200 |
2023/07/14 | 1,275 | 1,289 | 1,241 | 1,275 | +1 | +0.1% | 619,300 |
151~
200
件表示中 / 2965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 | 130,700円 | +6.4% | +21.5% | 2.37% | 12.26倍 | 3.79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 |
シグマクシスH | 143,300円 | +11.6% | +17.6% | 2.23% | 16.79倍 | 4.58倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理(PM)に強み |
TREHD | 122,200円 | +2.3% | +1.3% | 3.27% | 19.02倍 | 0.95倍 |
|
タケエイとリバーHDが21年10月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
アルプス技 | 281,600円 | +7.1% | +4.9% | 3.13% | 15.99倍 | 3.33倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
応用地 | 236,400円 | +0.6% | +11.3% | 2.45% | 21.48倍 | 0.75倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム