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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,211 | 1,240 | 1,202 | 1,230 | +24 | +2% | 265,200 |
| 2022/07/29 | 1,217 | 1,219 | 1,187 | 1,206 | +1 | +0.1% | 281,900 |
| 2022/07/28 | 1,212 | 1,225 | 1,187 | 1,205 | -8 | -0.7% | 466,000 |
| 2022/07/27 | 1,254 | 1,254 | 1,212 | 1,213 | -35 | -2.8% | 424,500 |
| 2022/07/26 | 1,206 | 1,266 | 1,195 | 1,248 | +38 | +3.1% | 691,700 |
| 2022/07/25 | 1,210 | 1,220 | 1,190 | 1,210 | -1 | -0.1% | 505,600 |
| 2022/07/22 | 1,179 | 1,224 | 1,166 | 1,211 | +25 | +2.1% | 607,500 |
| 2022/07/21 | 1,210 | 1,233 | 1,183 | 1,186 | -5 | -0.4% | 735,300 |
| 2022/07/20 | 1,162 | 1,217 | 1,134 | 1,191 | +42 | +3.7% | 1,622,400 |
| 2022/07/19 | 1,104 | 1,149 | 1,081 | 1,149 | +150 | +15% | 1,938,600 |
| 2022/07/15 | 1,019 | 1,021 | 985 | 999 | -11 | -1.1% | 590,300 |
| 2022/07/14 | 996 | 1,012 | 989 | 1,010 | +13 | +1.3% | 192,500 |
| 2022/07/13 | 1,004 | 1,009 | 995 | 997 | -7 | -0.7% | 181,600 |
| 2022/07/12 | 1,001 | 1,009 | 992 | 1,004 | +1 | +0.1% | 226,500 |
| 2022/07/11 | 1,018 | 1,019 | 987 | 1,003 | -4 | -0.4% | 276,800 |
| 2022/07/08 | 1,010 | 1,024 | 997 | 1,007 | +4 | +0.4% | 253,200 |
| 2022/07/07 | 997 | 1,009 | 990 | 1,003 | +12 | +1.2% | 207,300 |
| 2022/07/06 | 993 | 1,012 | 989 | 991 | +1 | +0.1% | 258,000 |
| 2022/07/05 | 958 | 997 | 958 | 990 | +36 | +3.8% | 234,800 |
| 2022/07/04 | 950 | 965 | 943 | 954 | +8 | +0.8% | 213,500 |
| 2022/07/01 | 978 | 979 | 941 | 946 | -20 | -2.1% | 241,600 |
| 2022/06/30 | 999 | 1,003 | 966 | 966 | -20 | -2% | 238,900 |
| 2022/06/29 | 979 | 986 | 967 | 986 | ±0 | ±0% | 206,800 |
| 2022/06/28 | 989 | 1,002 | 977 | 986 | -3 | -0.3% | 209,700 |
| 2022/06/27 | 1,001 | 1,012 | 987 | 989 | -4 | -0.4% | 164,200 |
| 2022/06/24 | 967 | 993 | 964 | 993 | +40 | +4.2% | 206,000 |
| 2022/06/23 | 956 | 975 | 949 | 953 | -6 | -0.6% | 110,200 |
| 2022/06/22 | 984 | 985 | 952 | 959 | -18 | -1.8% | 190,800 |
| 2022/06/21 | 956 | 984 | 950 | 977 | +35 | +3.7% | 255,800 |
| 2022/06/20 | 981 | 981 | 934 | 942 | -19 | -2% | 295,400 |
| 2022/06/17 | 961 | 970 | 953 | 961 | -39 | -3.9% | 344,000 |
| 2022/06/16 | 1,035 | 1,036 | 996 | 1,000 | +2 | +0.2% | 287,600 |
| 2022/06/15 | 1,012 | 1,021 | 998 | 998 | -26 | -2.5% | 196,100 |
| 2022/06/14 | 993 | 1,028 | 993 | 1,024 | +11 | +1.1% | 264,600 |
| 2022/06/13 | 1,021 | 1,025 | 998 | 1,013 | -31 | -3% | 283,400 |
| 2022/06/10 | 1,064 | 1,065 | 1,044 | 1,044 | -30 | -2.8% | 203,700 |
| 2022/06/09 | 1,072 | 1,092 | 1,062 | 1,074 | +1 | +0.1% | 242,400 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,073 | +25 | +2.4% | 186,500 |
| 2022/06/07 | 1,073 | 1,073 | 1,046 | 1,048 | -19 | -1.8% | 165,000 |
| 2022/06/06 | 1,049 | 1,076 | 1,046 | 1,067 | -2 | -0.2% | 235,900 |
| 2022/06/03 | 1,100 | 1,103 | 1,066 | 1,069 | -15 | -1.4% | 206,200 |
| 2022/06/02 | 1,116 | 1,116 | 1,084 | 1,084 | -34 | -3% | 209,800 |
| 2022/06/01 | 1,132 | 1,144 | 1,112 | 1,118 | -14 | -1.2% | 222,200 |
| 2022/05/31 | 1,145 | 1,145 | 1,120 | 1,132 | -8 | -0.7% | 289,500 |
| 2022/05/30 | 1,117 | 1,142 | 1,107 | 1,140 | +41 | +3.7% | 343,000 |
| 2022/05/27 | 1,126 | 1,137 | 1,097 | 1,099 | -10 | -0.9% | 306,000 |
| 2022/05/26 | 1,107 | 1,140 | 1,100 | 1,109 | +11 | +1% | 282,200 |
| 2022/05/25 | 1,126 | 1,134 | 1,094 | 1,098 | -26 | -2.3% | 299,800 |
| 2022/05/24 | 1,146 | 1,155 | 1,124 | 1,124 | -47 | -4% | 326,500 |
| 2022/05/23 | 1,154 | 1,173 | 1,139 | 1,171 | +25 | +2.2% | 263,100 |
751～
800
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
