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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,168 | 1,169 | 1,126 | 1,135 | -52 | -4.4% | 291,300 |
| 2021/12/16 | 1,216 | 1,228 | 1,182 | 1,187 | +1 | +0.1% | 219,200 |
| 2021/12/15 | 1,189 | 1,211 | 1,166 | 1,186 | -5 | -0.4% | 287,700 |
| 2021/12/14 | 1,220 | 1,230 | 1,183 | 1,191 | -54 | -4.3% | 312,200 |
| 2021/12/13 | 1,305 | 1,306 | 1,241 | 1,245 | -35 | -2.7% | 171,100 |
| 2021/12/10 | 1,295 | 1,306 | 1,270 | 1,280 | -14 | -1.1% | 193,500 |
| 2021/12/09 | 1,312 | 1,320 | 1,294 | 1,294 | -11 | -0.8% | 179,000 |
| 2021/12/08 | 1,293 | 1,309 | 1,273 | 1,305 | +26 | +2% | 286,800 |
| 2021/12/07 | 1,249 | 1,281 | 1,241 | 1,279 | +58 | +4.8% | 249,500 |
| 2021/12/06 | 1,234 | 1,234 | 1,204 | 1,221 | -8 | -0.7% | 211,100 |
| 2021/12/03 | 1,222 | 1,237 | 1,210 | 1,229 | +35 | +2.9% | 252,600 |
| 2021/12/02 | 1,206 | 1,217 | 1,175 | 1,194 | -34 | -2.8% | 290,900 |
| 2021/12/01 | 1,246 | 1,246 | 1,190 | 1,228 | -21 | -1.7% | 358,100 |
| 2021/11/30 | 1,274 | 1,304 | 1,243 | 1,249 | -8 | -0.6% | 430,200 |
| 2021/11/29 | 1,230 | 1,296 | 1,228 | 1,257 | -2 | -0.2% | 428,800 |
| 2021/11/26 | 1,290 | 1,291 | 1,253 | 1,259 | -32 | -2.5% | 246,700 |
| 2021/11/25 | 1,320 | 1,343 | 1,291 | 1,291 | -1 | -0.1% | 242,800 |
| 2021/11/24 | 1,320 | 1,323 | 1,285 | 1,292 | -32 | -2.4% | 280,200 |
| 2021/11/22 | 1,350 | 1,353 | 1,324 | 1,324 | -37 | -2.7% | 250,400 |
| 2021/11/19 | 1,371 | 1,383 | 1,326 | 1,361 | -1 | -0.1% | 295,400 |
| 2021/11/18 | 1,363 | 1,376 | 1,350 | 1,362 | +20 | +1.5% | 223,000 |
| 2021/11/17 | 1,369 | 1,388 | 1,338 | 1,342 | -6 | -0.4% | 327,600 |
| 2021/11/16 | 1,355 | 1,375 | 1,342 | 1,348 | -15 | -1.1% | 227,400 |
| 2021/11/15 | 1,400 | 1,408 | 1,353 | 1,363 | -8 | -0.6% | 261,400 |
| 2021/11/12 | 1,329 | 1,387 | 1,329 | 1,371 | +52 | +3.9% | 377,400 |
| 2021/11/11 | 1,335 | 1,356 | 1,312 | 1,319 | -23 | -1.7% | 288,900 |
| 2021/11/10 | 1,361 | 1,390 | 1,323 | 1,342 | -42 | -3% | 358,000 |
| 2021/11/09 | 1,389 | 1,445 | 1,355 | 1,384 | +43 | +3.2% | 754,900 |
| 2021/11/08 | 1,390 | 1,390 | 1,323 | 1,341 | -54 | -3.9% | 563,400 |
| 2021/11/05 | 1,379 | 1,416 | 1,379 | 1,395 | +25 | +1.8% | 449,600 |
| 2021/11/04 | 1,406 | 1,414 | 1,357 | 1,370 | -6 | -0.4% | 699,100 |
| 2021/11/02 | 1,354 | 1,394 | 1,351 | 1,376 | +23 | +1.7% | 490,600 |
| 2021/11/01 | 1,295 | 1,355 | 1,289 | 1,353 | +62 | +4.8% | 575,900 |
| 2021/10/29 | 1,257 | 1,309 | 1,242 | 1,291 | +37 | +3% | 547,800 |
| 2021/10/28 | 1,222 | 1,261 | 1,220 | 1,254 | +44 | +3.6% | 741,300 |
| 2021/10/27 | 1,218 | 1,223 | 1,198 | 1,210 | -15 | -1.2% | 267,100 |
| 2021/10/26 | 1,216 | 1,242 | 1,204 | 1,225 | +6 | +0.5% | 371,700 |
| 2021/10/25 | 1,250 | 1,251 | 1,210 | 1,219 | -50 | -3.9% | 414,800 |
| 2021/10/22 | 1,259 | 1,283 | 1,232 | 1,269 | -11 | -0.9% | 485,400 |
| 2021/10/21 | 1,232 | 1,317 | 1,232 | 1,280 | +46 | +3.7% | 988,600 |
| 2021/10/20 | 1,254 | 1,269 | 1,214 | 1,234 | -41 | -3.2% | 789,200 |
| 2021/10/19 | 1,305 | 1,306 | 1,240 | 1,275 | -40 | -3% | 1,159,600 |
| 2021/10/18 | 1,260 | 1,330 | 1,232 | 1,315 | +140 | +11.9% | 2,963,600 |
| 2021/10/15 | 1,135 | 1,184 | 1,128 | 1,175 | +64 | +5.8% | 876,100 |
| 2021/10/14 | 1,084 | 1,112 | 1,069 | 1,111 | +25 | +2.3% | 323,300 |
| 2021/10/13 | 1,106 | 1,110 | 1,078 | 1,086 | -31 | -2.8% | 406,300 |
| 2021/10/12 | 1,171 | 1,172 | 1,107 | 1,117 | -68 | -5.7% | 641,700 |
| 2021/10/11 | 1,190 | 1,198 | 1,171 | 1,185 | -2 | -0.2% | 331,800 |
| 2021/10/08 | 1,142 | 1,194 | 1,142 | 1,187 | +71 | +6.4% | 530,800 |
| 2021/10/07 | 1,100 | 1,132 | 1,086 | 1,116 | +24 | +2.2% | 310,200 |
901～
950
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
