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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/13 | 1,253 | 1,274 | 1,234 | 1,274 | +14 | +1.1% | 216,300 |
| 2023/07/12 | 1,249 | 1,264 | 1,230 | 1,260 | +6 | +0.5% | 494,400 |
| 2023/07/11 | 1,316 | 1,316 | 1,253 | 1,254 | -52 | -4% | 500,000 |
| 2023/07/10 | 1,315 | 1,328 | 1,302 | 1,306 | -9 | -0.7% | 241,300 |
| 2023/07/07 | 1,300 | 1,318 | 1,282 | 1,315 | +2 | +0.2% | 272,600 |
| 2023/07/06 | 1,306 | 1,320 | 1,302 | 1,313 | -19 | -1.4% | 307,900 |
| 2023/07/05 | 1,345 | 1,345 | 1,306 | 1,332 | -6 | -0.4% | 349,200 |
| 2023/07/04 | 1,352 | 1,356 | 1,328 | 1,338 | -40 | -2.9% | 408,200 |
| 2023/07/03 | 1,353 | 1,424 | 1,353 | 1,378 | +39 | +2.9% | 760,900 |
| 2023/06/30 | 1,332 | 1,340 | 1,322 | 1,339 | +6 | +0.5% | 221,100 |
| 2023/06/29 | 1,338 | 1,347 | 1,326 | 1,333 | +11 | +0.8% | 238,800 |
| 2023/06/28 | 1,308 | 1,322 | 1,304 | 1,322 | +18 | +1.4% | 221,500 |
| 2023/06/27 | 1,316 | 1,322 | 1,292 | 1,304 | -20 | -1.5% | 268,800 |
| 2023/06/26 | 1,333 | 1,346 | 1,320 | 1,324 | -6 | -0.5% | 215,900 |
| 2023/06/23 | 1,337 | 1,360 | 1,315 | 1,330 | ±0 | ±0% | 230,800 |
| 2023/06/22 | 1,343 | 1,360 | 1,324 | 1,330 | -10 | -0.7% | 189,200 |
| 2023/06/21 | 1,357 | 1,360 | 1,335 | 1,340 | -9 | -0.7% | 227,700 |
| 2023/06/20 | 1,380 | 1,380 | 1,343 | 1,349 | -31 | -2.2% | 265,400 |
| 2023/06/19 | 1,386 | 1,391 | 1,369 | 1,380 | ±0 | ±0% | 272,100 |
| 2023/06/16 | 1,353 | 1,380 | 1,342 | 1,380 | +35 | +2.6% | 446,300 |
| 2023/06/15 | 1,360 | 1,360 | 1,341 | 1,345 | -6 | -0.4% | 137,000 |
| 2023/06/14 | 1,355 | 1,364 | 1,334 | 1,351 | -4 | -0.3% | 254,900 |
| 2023/06/13 | 1,354 | 1,383 | 1,354 | 1,355 | +9 | +0.7% | 284,200 |
| 2023/06/12 | 1,339 | 1,352 | 1,321 | 1,346 | +16 | +1.2% | 320,700 |
| 2023/06/09 | 1,347 | 1,347 | 1,320 | 1,330 | +5 | +0.4% | 279,600 |
| 2023/06/08 | 1,334 | 1,339 | 1,308 | 1,325 | -4 | -0.3% | 235,500 |
| 2023/06/07 | 1,345 | 1,354 | 1,326 | 1,329 | -8 | -0.6% | 280,500 |
| 2023/06/06 | 1,332 | 1,337 | 1,310 | 1,337 | -8 | -0.6% | 192,800 |
| 2023/06/05 | 1,355 | 1,358 | 1,331 | 1,345 | +18 | +1.4% | 343,700 |
| 2023/06/02 | 1,289 | 1,333 | 1,280 | 1,327 | +47 | +3.7% | 308,900 |
| 2023/06/01 | 1,302 | 1,305 | 1,280 | 1,280 | -32 | -2.4% | 175,900 |
| 2023/05/31 | 1,313 | 1,321 | 1,294 | 1,312 | -26 | -1.9% | 312,900 |
| 2023/05/30 | 1,323 | 1,343 | 1,311 | 1,338 | +31 | +2.4% | 325,800 |
| 2023/05/29 | 1,295 | 1,307 | 1,280 | 1,307 | +35 | +2.8% | 228,400 |
501～
550
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
