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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,067 | 1,076 | 1,026 | 1,059 | -34 | -3.1% | 510,200 |
| 2022/03/03 | 1,126 | 1,131 | 1,086 | 1,093 | -7 | -0.6% | 235,500 |
| 2022/03/02 | 1,111 | 1,143 | 1,082 | 1,100 | -41 | -3.6% | 446,200 |
| 2022/03/01 | 1,127 | 1,156 | 1,118 | 1,141 | +35 | +3.2% | 549,600 |
| 2022/02/28 | 1,073 | 1,112 | 1,064 | 1,106 | +35 | +3.3% | 633,800 |
| 2022/02/25 | 1,038 | 1,073 | 1,017 | 1,071 | +54 | +5.3% | 1,002,000 |
| 2022/02/24 | 1,026 | 1,056 | 1,008 | 1,017 | -23 | -2.2% | 1,904,700 |
| 2022/02/22 | 1,068 | 1,085 | 1,032 | 1,040 | -58 | -5.3% | 523,600 |
| 2022/02/21 | 1,043 | 1,105 | 1,035 | 1,098 | +34 | +3.2% | 616,400 |
| 2022/02/18 | 1,034 | 1,071 | 1,025 | 1,064 | +7 | +0.7% | 278,200 |
| 2022/02/17 | 1,071 | 1,080 | 1,054 | 1,057 | -14 | -1.3% | 279,700 |
| 2022/02/16 | 1,097 | 1,099 | 1,061 | 1,071 | +10 | +0.9% | 352,600 |
| 2022/02/15 | 1,061 | 1,077 | 1,036 | 1,061 | +7 | +0.7% | 384,800 |
| 2022/02/14 | 1,061 | 1,066 | 1,026 | 1,054 | -38 | -3.5% | 473,900 |
| 2022/02/10 | 1,111 | 1,134 | 1,084 | 1,092 | +3 | +0.3% | 803,300 |
| 2022/02/09 | 1,074 | 1,092 | 1,047 | 1,089 | +39 | +3.7% | 594,600 |
| 2022/02/08 | 1,037 | 1,065 | 1,027 | 1,050 | +12 | +1.2% | 475,500 |
| 2022/02/07 | 1,075 | 1,080 | 1,032 | 1,038 | -38 | -3.5% | 445,700 |
| 2022/02/04 | 1,039 | 1,083 | 1,029 | 1,076 | +39 | +3.8% | 657,700 |
| 2022/02/03 | 1,021 | 1,047 | 1,005 | 1,037 | -2 | -0.2% | 640,400 |
| 2022/02/02 | 1,013 | 1,042 | 1,013 | 1,039 | +46 | +4.6% | 565,100 |
| 2022/02/01 | 1,003 | 1,022 | 979 | 993 | +31 | +3.2% | 667,200 |
| 2022/01/31 | 920 | 982 | 920 | 962 | +57 | +6.3% | 1,095,800 |
| 2022/01/28 | 923 | 941 | 894 | 905 | -3 | -0.3% | 988,400 |
| 2022/01/27 | 958 | 978 | 897 | 908 | -59 | -6.1% | 1,107,500 |
| 2022/01/26 | 982 | 1,003 | 955 | 967 | -16 | -1.6% | 784,100 |
| 2022/01/25 | 1,045 | 1,066 | 978 | 983 | -80 | -7.5% | 1,049,800 |
| 2022/01/24 | 1,083 | 1,089 | 1,025 | 1,063 | -59 | -5.3% | 763,200 |
| 2022/01/21 | 1,122 | 1,132 | 1,091 | 1,122 | -29 | -2.5% | 600,000 |
| 2022/01/20 | 1,072 | 1,153 | 1,062 | 1,151 | +61 | +5.6% | 556,300 |
| 2022/01/19 | 1,142 | 1,161 | 1,084 | 1,090 | -75 | -6.4% | 605,900 |
| 2022/01/18 | 1,173 | 1,207 | 1,137 | 1,165 | +4 | +0.3% | 724,500 |
| 2022/01/17 | 1,118 | 1,202 | 1,102 | 1,161 | +91 | +8.5% | 1,683,000 |
| 2022/01/14 | 1,061 | 1,075 | 1,037 | 1,070 | -13 | -1.2% | 883,600 |
| 2022/01/13 | 1,100 | 1,113 | 1,070 | 1,083 | -28 | -2.5% | 518,000 |
| 2022/01/12 | 1,074 | 1,112 | 1,072 | 1,111 | +66 | +6.3% | 344,500 |
| 2022/01/11 | 1,059 | 1,063 | 1,035 | 1,045 | -21 | -2% | 287,200 |
| 2022/01/07 | 1,084 | 1,094 | 1,037 | 1,066 | -7 | -0.7% | 994,800 |
| 2022/01/06 | 1,082 | 1,106 | 1,066 | 1,073 | -35 | -3.2% | 373,300 |
| 2022/01/05 | 1,171 | 1,172 | 1,108 | 1,108 | -70 | -5.9% | 375,500 |
| 2022/01/04 | 1,194 | 1,198 | 1,166 | 1,178 | +1 | +0.1% | 295,400 |
| 2021/12/30 | 1,180 | 1,185 | 1,141 | 1,177 | -13 | -1.1% | 732,500 |
| 2021/12/29 | 1,169 | 1,190 | 1,169 | 1,190 | +14 | +1.2% | 243,100 |
| 2021/12/28 | 1,192 | 1,198 | 1,171 | 1,176 | -1 | -0.1% | 169,800 |
| 2021/12/27 | 1,197 | 1,200 | 1,162 | 1,177 | -31 | -2.6% | 204,300 |
| 2021/12/24 | 1,200 | 1,211 | 1,195 | 1,208 | +17 | +1.4% | 206,100 |
| 2021/12/23 | 1,195 | 1,202 | 1,178 | 1,191 | +5 | +0.4% | 178,500 |
| 2021/12/22 | 1,162 | 1,188 | 1,156 | 1,186 | +39 | +3.4% | 221,300 |
| 2021/12/21 | 1,127 | 1,156 | 1,106 | 1,147 | +38 | +3.4% | 248,000 |
| 2021/12/20 | 1,133 | 1,145 | 1,105 | 1,109 | -26 | -2.3% | 270,300 |
851～
900
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
