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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,120 | 1,146 | 1,108 | 1,146 | +21 | +1.9% | 286,400 |
| 2022/05/19 | 1,131 | 1,150 | 1,115 | 1,125 | -48 | -4.1% | 326,100 |
| 2022/05/18 | 1,163 | 1,202 | 1,148 | 1,173 | +18 | +1.6% | 312,700 |
| 2022/05/17 | 1,140 | 1,178 | 1,137 | 1,155 | +18 | +1.6% | 278,800 |
| 2022/05/16 | 1,158 | 1,159 | 1,116 | 1,137 | -12 | -1% | 337,200 |
| 2022/05/13 | 1,167 | 1,175 | 1,144 | 1,149 | -2 | -0.2% | 241,100 |
| 2022/05/12 | 1,176 | 1,191 | 1,144 | 1,151 | -42 | -3.5% | 227,800 |
| 2022/05/11 | 1,170 | 1,213 | 1,163 | 1,193 | +11 | +0.9% | 282,000 |
| 2022/05/10 | 1,167 | 1,184 | 1,138 | 1,182 | +3 | +0.3% | 370,800 |
| 2022/05/09 | 1,224 | 1,227 | 1,178 | 1,179 | -71 | -5.7% | 327,500 |
| 2022/05/06 | 1,215 | 1,265 | 1,210 | 1,250 | +26 | +2.1% | 410,400 |
| 2022/05/02 | 1,234 | 1,239 | 1,213 | 1,224 | -30 | -2.4% | 295,600 |
| 2022/04/28 | 1,270 | 1,276 | 1,227 | 1,254 | -12 | -0.9% | 451,800 |
| 2022/04/27 | 1,257 | 1,266 | 1,232 | 1,266 | -20 | -1.6% | 466,500 |
| 2022/04/26 | 1,243 | 1,293 | 1,235 | 1,286 | +43 | +3.5% | 402,500 |
| 2022/04/25 | 1,170 | 1,244 | 1,166 | 1,243 | +32 | +2.6% | 506,000 |
| 2022/04/22 | 1,217 | 1,229 | 1,180 | 1,211 | -35 | -2.8% | 505,700 |
| 2022/04/21 | 1,256 | 1,264 | 1,209 | 1,246 | -32 | -2.5% | 573,700 |
| 2022/04/20 | 1,274 | 1,322 | 1,251 | 1,278 | +5 | +0.4% | 725,600 |
| 2022/04/19 | 1,327 | 1,330 | 1,265 | 1,273 | -34 | -2.6% | 856,500 |
| 2022/04/18 | 1,176 | 1,327 | 1,168 | 1,307 | +107 | +8.9% | 1,843,100 |
| 2022/04/15 | 1,229 | 1,254 | 1,183 | 1,200 | +50 | +4.3% | 1,226,500 |
| 2022/04/14 | 1,142 | 1,162 | 1,098 | 1,150 | -80 | -6.5% | 1,141,100 |
| 2022/04/13 | 1,196 | 1,230 | 1,180 | 1,230 | +49 | +4.1% | 287,100 |
| 2022/04/12 | 1,179 | 1,202 | 1,170 | 1,181 | -14 | -1.2% | 184,300 |
| 2022/04/11 | 1,234 | 1,242 | 1,195 | 1,195 | -45 | -3.6% | 249,000 |
| 2022/04/08 | 1,236 | 1,242 | 1,203 | 1,240 | +19 | +1.6% | 231,300 |
| 2022/04/07 | 1,223 | 1,230 | 1,205 | 1,221 | -25 | -2% | 256,800 |
| 2022/04/06 | 1,225 | 1,248 | 1,217 | 1,246 | -5 | -0.4% | 155,300 |
| 2022/04/05 | 1,263 | 1,272 | 1,242 | 1,251 | -1 | -0.1% | 252,300 |
| 2022/04/04 | 1,235 | 1,256 | 1,219 | 1,252 | +30 | +2.5% | 255,300 |
| 2022/04/01 | 1,250 | 1,254 | 1,203 | 1,222 | -37 | -2.9% | 460,700 |
| 2022/03/31 | 1,242 | 1,269 | 1,219 | 1,259 | -7 | -0.6% | 392,700 |
| 2022/03/30 | 1,225 | 1,266 | 1,215 | 1,266 | +62 | +5.1% | 490,400 |
| 2022/03/29 | 1,177 | 1,223 | 1,177 | 1,204 | +20 | +1.7% | 372,900 |
| 2022/03/28 | 1,180 | 1,194 | 1,171 | 1,184 | -8 | -0.7% | 272,500 |
| 2022/03/25 | 1,162 | 1,198 | 1,142 | 1,192 | +37 | +3.2% | 421,000 |
| 2022/03/24 | 1,139 | 1,156 | 1,126 | 1,155 | +13 | +1.1% | 299,300 |
| 2022/03/23 | 1,128 | 1,161 | 1,127 | 1,142 | +21 | +1.9% | 331,100 |
| 2022/03/22 | 1,136 | 1,136 | 1,105 | 1,121 | +7 | +0.6% | 231,300 |
| 2022/03/18 | 1,106 | 1,125 | 1,106 | 1,114 | +21 | +1.9% | 271,700 |
| 2022/03/17 | 1,105 | 1,117 | 1,085 | 1,093 | +17 | +1.6% | 486,000 |
| 2022/03/16 | 1,066 | 1,080 | 1,049 | 1,076 | +50 | +4.9% | 400,300 |
| 2022/03/15 | 1,030 | 1,037 | 1,017 | 1,026 | -11 | -1.1% | 212,600 |
| 2022/03/14 | 1,025 | 1,070 | 1,013 | 1,037 | +16 | +1.6% | 319,300 |
| 2022/03/11 | 1,014 | 1,034 | 998 | 1,021 | -13 | -1.3% | 210,900 |
| 2022/03/10 | 1,023 | 1,050 | 1,015 | 1,034 | +63 | +6.5% | 397,100 |
| 2022/03/09 | 1,012 | 1,015 | 968 | 971 | -42 | -4.1% | 482,900 |
| 2022/03/08 | 1,010 | 1,049 | 1,001 | 1,013 | -17 | -1.7% | 383,300 |
| 2022/03/07 | 1,029 | 1,042 | 1,011 | 1,030 | -29 | -2.7% | 375,800 |
801～
850
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
