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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,219 | 1,245 | 1,212 | 1,231 | +2 | +0.2% | 232,300 |
| 2024/02/22 | 1,253 | 1,253 | 1,222 | 1,229 | -2 | -0.2% | 186,200 |
| 2024/02/21 | 1,251 | 1,256 | 1,228 | 1,231 | -25 | -2% | 185,600 |
| 2024/02/20 | 1,250 | 1,262 | 1,249 | 1,256 | +16 | +1.3% | 215,500 |
| 2024/02/19 | 1,223 | 1,244 | 1,213 | 1,240 | +16 | +1.3% | 226,300 |
| 2024/02/16 | 1,192 | 1,231 | 1,190 | 1,224 | +39 | +3.3% | 262,500 |
| 2024/02/15 | 1,210 | 1,215 | 1,185 | 1,185 | -16 | -1.3% | 225,500 |
| 2024/02/14 | 1,187 | 1,210 | 1,184 | 1,201 | -6 | -0.5% | 225,700 |
| 2024/02/13 | 1,205 | 1,222 | 1,202 | 1,207 | +14 | +1.2% | 240,200 |
| 2024/02/09 | 1,195 | 1,217 | 1,193 | 1,193 | +5 | +0.4% | 251,700 |
| 2024/02/08 | 1,181 | 1,191 | 1,172 | 1,188 | +3 | +0.3% | 213,900 |
| 2024/02/07 | 1,182 | 1,200 | 1,177 | 1,185 | +3 | +0.3% | 188,600 |
| 2024/02/06 | 1,189 | 1,197 | 1,178 | 1,182 | -13 | -1.1% | 176,500 |
| 2024/02/05 | 1,192 | 1,208 | 1,185 | 1,195 | +6 | +0.5% | 175,800 |
| 2024/02/02 | 1,178 | 1,208 | 1,178 | 1,189 | +18 | +1.5% | 255,200 |
| 2024/02/01 | 1,197 | 1,197 | 1,171 | 1,171 | -24 | -2% | 241,700 |
| 2024/01/31 | 1,203 | 1,203 | 1,177 | 1,195 | -24 | -2% | 442,600 |
| 2024/01/30 | 1,241 | 1,241 | 1,206 | 1,219 | -18 | -1.5% | 443,900 |
| 2024/01/29 | 1,213 | 1,241 | 1,205 | 1,237 | +37 | +3.1% | 437,400 |
| 2024/01/26 | 1,199 | 1,218 | 1,177 | 1,200 | +2 | +0.2% | 326,300 |
| 2024/01/25 | 1,190 | 1,213 | 1,187 | 1,198 | +3 | +0.3% | 283,900 |
| 2024/01/24 | 1,215 | 1,234 | 1,187 | 1,195 | +7 | +0.6% | 525,700 |
| 2024/01/23 | 1,197 | 1,208 | 1,181 | 1,188 | +2 | +0.2% | 339,900 |
| 2024/01/22 | 1,153 | 1,186 | 1,132 | 1,186 | +35 | +3% | 318,400 |
| 2024/01/19 | 1,120 | 1,153 | 1,119 | 1,151 | +40 | +3.6% | 378,500 |
| 2024/01/18 | 1,102 | 1,118 | 1,102 | 1,111 | +9 | +0.8% | 234,900 |
| 2024/01/17 | 1,148 | 1,148 | 1,102 | 1,102 | -46 | -4% | 437,700 |
| 2024/01/16 | 1,156 | 1,165 | 1,125 | 1,148 | -8 | -0.7% | 286,200 |
| 2024/01/15 | 1,100 | 1,158 | 1,071 | 1,156 | -20 | -1.7% | 910,900 |
| 2024/01/12 | 1,165 | 1,178 | 1,148 | 1,176 | +29 | +2.5% | 405,000 |
| 2024/01/11 | 1,166 | 1,166 | 1,147 | 1,147 | -14 | -1.2% | 181,500 |
| 2024/01/10 | 1,146 | 1,166 | 1,135 | 1,161 | +14 | +1.2% | 223,500 |
| 2024/01/09 | 1,121 | 1,155 | 1,121 | 1,147 | +52 | +4.7% | 360,400 |
| 2024/01/05 | 1,145 | 1,145 | 1,095 | 1,095 | -58 | -5% | 436,000 |
| 2024/01/04 | 1,130 | 1,156 | 1,112 | 1,153 | +19 | +1.7% | 217,800 |
| 2023/12/29 | 1,131 | 1,134 | 1,121 | 1,134 | -1 | -0.1% | 142,200 |
| 2023/12/28 | 1,122 | 1,135 | 1,110 | 1,135 | +14 | +1.2% | 163,200 |
| 2023/12/27 | 1,100 | 1,121 | 1,096 | 1,121 | +17 | +1.5% | 242,600 |
| 2023/12/26 | 1,087 | 1,111 | 1,084 | 1,104 | +33 | +3.1% | 303,400 |
| 2023/12/25 | 1,100 | 1,104 | 1,068 | 1,071 | -34 | -3.1% | 182,700 |
| 2023/12/22 | 1,102 | 1,112 | 1,099 | 1,105 | +10 | +0.9% | 125,800 |
| 2023/12/21 | 1,076 | 1,101 | 1,076 | 1,095 | -3 | -0.3% | 121,200 |
| 2023/12/20 | 1,113 | 1,125 | 1,097 | 1,098 | -12 | -1.1% | 234,500 |
| 2023/12/19 | 1,085 | 1,113 | 1,079 | 1,110 | +35 | +3.3% | 229,700 |
| 2023/12/18 | 1,065 | 1,078 | 1,057 | 1,075 | -2 | -0.2% | 167,800 |
| 2023/12/15 | 1,044 | 1,078 | 1,037 | 1,077 | +35 | +3.4% | 224,500 |
| 2023/12/14 | 1,030 | 1,050 | 1,028 | 1,042 | +13 | +1.3% | 207,700 |
| 2023/12/13 | 1,035 | 1,046 | 1,020 | 1,029 | -21 | -2% | 231,100 |
| 2023/12/12 | 1,076 | 1,085 | 1,042 | 1,050 | -19 | -1.8% | 194,600 |
| 2023/12/11 | 1,056 | 1,072 | 1,054 | 1,069 | +20 | +1.9% | 183,000 |
51～
100
件表示中 / 2965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 | 132,500円 | +6.4% | +21.5% | 2.34% | 12.43倍 | 3.84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 |
| シグマクシスＨ | 145,100円 | +11.6% | +17.6% | 2.21% | 17.00倍 | 4.64倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ＴＲＥＨＤ | 124,100円 | +2.3% | +1.3% | 3.22% | 19.32倍 | 0.96倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| アルプス技 | 284,200円 | +7.1% | +4.9% | 3.10% | 16.14倍 | 3.36倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 応用地 | 237,400円 | +0.6% | +11.3% | 2.44% | 21.57倍 | 0.75倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
