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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,459 | 1,488 | 1,450 | 1,486 | +20 | +1.4% | 273,800 |
| 2023/03/10 | 1,485 | 1,535 | 1,463 | 1,466 | -22 | -1.5% | 480,600 |
| 2023/03/09 | 1,485 | 1,505 | 1,477 | 1,488 | +15 | +1% | 336,400 |
| 2023/03/08 | 1,456 | 1,477 | 1,454 | 1,473 | +9 | +0.6% | 204,700 |
| 2023/03/07 | 1,438 | 1,467 | 1,438 | 1,464 | +23 | +1.6% | 156,600 |
| 2023/03/06 | 1,448 | 1,459 | 1,428 | 1,441 | +5 | +0.3% | 259,500 |
| 2023/03/03 | 1,432 | 1,449 | 1,427 | 1,436 | +19 | +1.3% | 285,900 |
| 2023/03/02 | 1,414 | 1,427 | 1,409 | 1,417 | -11 | -0.8% | 185,000 |
| 2023/03/01 | 1,400 | 1,437 | 1,368 | 1,428 | +37 | +2.7% | 429,900 |
| 2023/02/28 | 1,355 | 1,396 | 1,351 | 1,391 | +36 | +2.7% | 245,200 |
| 2023/02/27 | 1,363 | 1,384 | 1,336 | 1,355 | -47 | -3.4% | 288,300 |
| 2023/02/24 | 1,405 | 1,437 | 1,395 | 1,402 | -7 | -0.5% | 642,700 |
| 2023/02/22 | 1,369 | 1,413 | 1,369 | 1,409 | +36 | +2.6% | 481,500 |
| 2023/02/21 | 1,375 | 1,439 | 1,368 | 1,373 | +13 | +1% | 688,600 |
| 2023/02/20 | 1,341 | 1,373 | 1,325 | 1,360 | +29 | +2.2% | 367,800 |
| 2023/02/17 | 1,273 | 1,331 | 1,271 | 1,331 | +54 | +4.2% | 405,800 |
| 2023/02/16 | 1,261 | 1,278 | 1,259 | 1,277 | +29 | +2.3% | 192,100 |
| 2023/02/15 | 1,255 | 1,261 | 1,237 | 1,248 | +7 | +0.6% | 153,600 |
| 2023/02/14 | 1,256 | 1,262 | 1,239 | 1,241 | +5 | +0.4% | 162,000 |
| 2023/02/13 | 1,240 | 1,243 | 1,218 | 1,236 | -11 | -0.9% | 140,200 |
| 2023/02/10 | 1,272 | 1,283 | 1,247 | 1,247 | -24 | -1.9% | 157,500 |
| 2023/02/09 | 1,255 | 1,275 | 1,243 | 1,271 | +21 | +1.7% | 161,200 |
| 2023/02/08 | 1,243 | 1,252 | 1,227 | 1,250 | +7 | +0.6% | 125,700 |
| 2023/02/07 | 1,246 | 1,259 | 1,240 | 1,243 | -3 | -0.2% | 112,300 |
| 2023/02/06 | 1,268 | 1,271 | 1,245 | 1,246 | -9 | -0.7% | 117,600 |
| 2023/02/03 | 1,237 | 1,257 | 1,235 | 1,255 | +13 | +1% | 96,500 |
| 2023/02/02 | 1,254 | 1,280 | 1,235 | 1,242 | -17 | -1.4% | 168,700 |
| 2023/02/01 | 1,275 | 1,297 | 1,243 | 1,259 | -16 | -1.3% | 307,600 |
| 2023/01/31 | 1,243 | 1,292 | 1,235 | 1,275 | +34 | +2.7% | 288,200 |
| 2023/01/30 | 1,246 | 1,271 | 1,241 | 1,241 | ±0 | ±0% | 190,400 |
| 2023/01/27 | 1,247 | 1,250 | 1,222 | 1,241 | -12 | -1% | 273,700 |
| 2023/01/26 | 1,290 | 1,290 | 1,249 | 1,253 | -20 | -1.6% | 113,800 |
| 2023/01/25 | 1,249 | 1,294 | 1,226 | 1,273 | +6 | +0.5% | 373,000 |
| 2023/01/24 | 1,301 | 1,306 | 1,250 | 1,267 | -29 | -2.2% | 491,000 |
| 2023/01/23 | 1,269 | 1,314 | 1,266 | 1,296 | +50 | +4% | 408,900 |
| 2023/01/20 | 1,221 | 1,260 | 1,211 | 1,246 | +41 | +3.4% | 281,400 |
| 2023/01/19 | 1,197 | 1,244 | 1,174 | 1,205 | -7 | -0.6% | 363,700 |
| 2023/01/18 | 1,198 | 1,218 | 1,165 | 1,212 | +35 | +3% | 414,500 |
| 2023/01/17 | 1,153 | 1,190 | 1,150 | 1,177 | +39 | +3.4% | 448,100 |
| 2023/01/16 | 1,202 | 1,248 | 1,121 | 1,138 | -81 | -6.6% | 1,015,900 |
| 2023/01/13 | 1,262 | 1,280 | 1,218 | 1,219 | -58 | -4.5% | 487,300 |
| 2023/01/12 | 1,301 | 1,305 | 1,270 | 1,277 | -33 | -2.5% | 180,300 |
| 2023/01/11 | 1,293 | 1,314 | 1,293 | 1,310 | +36 | +2.8% | 163,200 |
| 2023/01/10 | 1,289 | 1,311 | 1,274 | 1,274 | -11 | -0.9% | 178,200 |
| 2023/01/06 | 1,280 | 1,290 | 1,268 | 1,285 | -9 | -0.7% | 143,600 |
| 2023/01/05 | 1,318 | 1,318 | 1,285 | 1,294 | -17 | -1.3% | 133,800 |
| 2023/01/04 | 1,326 | 1,335 | 1,309 | 1,311 | -27 | -2% | 169,800 |
| 2022/12/30 | 1,349 | 1,359 | 1,334 | 1,338 | +5 | +0.4% | 153,000 |
| 2022/12/29 | 1,312 | 1,336 | 1,302 | 1,333 | +21 | +1.6% | 131,900 |
| 2022/12/28 | 1,332 | 1,333 | 1,305 | 1,312 | -20 | -1.5% | 170,700 |
601～
650
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
