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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,529 | 1,555 | 1,515 | 1,550 | +9 | +0.6% | 294,800 |
| 2017/12/04 | 1,562 | 1,588 | 1,538 | 1,541 | -23 | -1.5% | 298,200 |
| 2017/12/01 | 1,572 | 1,574 | 1,545 | 1,564 | -2 | -0.1% | 265,900 |
| 2017/11/30 | 1,544 | 1,569 | 1,529 | 1,566 | +25 | +1.6% | 364,900 |
| 2017/11/29 | 1,555 | 1,557 | 1,526 | 1,541 | -7 | -0.5% | 310,700 |
| 2017/11/28 | 1,544 | 1,548 | 1,520 | 1,548 | +22 | +1.4% | 372,300 |
| 2017/11/27 | 1,540 | 1,554 | 1,512 | 1,526 | +14 | +0.9% | 677,900 |
| 2017/11/24 | 1,458 | 1,518 | 1,458 | 1,512 | +59 | +4.1% | 478,400 |
| 2017/11/22 | 1,447 | 1,479 | 1,447 | 1,453 | +18 | +1.3% | 358,400 |
| 2017/11/21 | 1,475 | 1,475 | 1,417 | 1,435 | -34 | -2.3% | 504,600 |
| 2017/11/20 | 1,435 | 1,473 | 1,411 | 1,469 | +64 | +4.6% | 544,100 |
| 2017/11/17 | 1,400 | 1,438 | 1,390 | 1,405 | +29 | +2.1% | 620,300 |
| 2017/11/16 | 1,319 | 1,402 | 1,315 | 1,376 | +39 | +2.9% | 837,000 |
| 2017/11/15 | 1,384 | 1,387 | 1,320 | 1,337 | -59 | -4.2% | 512,900 |
| 2017/11/14 | 1,400 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 219,600 |
| 2017/11/13 | 1,420 | 1,422 | 1,398 | 1,404 | -21 | -1.5% | 263,900 |
| 2017/11/10 | 1,399 | 1,427 | 1,398 | 1,425 | +8 | +0.6% | 311,600 |
| 2017/11/09 | 1,421 | 1,443 | 1,398 | 1,417 | +10 | +0.7% | 413,300 |
| 2017/11/08 | 1,424 | 1,432 | 1,398 | 1,407 | -21 | -1.5% | 343,500 |
| 2017/11/07 | 1,421 | 1,447 | 1,418 | 1,428 | +9 | +0.6% | 374,700 |
| 2017/11/06 | 1,408 | 1,420 | 1,395 | 1,419 | +3 | +0.2% | 480,600 |
| 2017/11/02 | 1,423 | 1,436 | 1,408 | 1,416 | -22 | -1.5% | 449,800 |
| 2017/11/01 | 1,462 | 1,464 | 1,421 | 1,438 | -53 | -3.6% | 697,800 |
| 2017/10/31 | 1,490 | 1,500 | 1,463 | 1,491 | ±0 | ±0% | 319,200 |
| 2017/10/30 | 1,462 | 1,494 | 1,450 | 1,491 | +23 | +1.6% | 746,900 |
| 2017/10/27 | 1,455 | 1,482 | 1,451 | 1,468 | +7 | +0.5% | 727,800 |
| 2017/10/26 | 1,474 | 1,477 | 1,441 | 1,461 | -2 | -0.1% | 424,000 |
| 2017/10/25 | 1,501 | 1,503 | 1,458 | 1,463 | -17 | -1.1% | 339,500 |
| 2017/10/24 | 1,516 | 1,516 | 1,466 | 1,480 | -26 | -1.7% | 344,500 |
| 2017/10/23 | 1,504 | 1,514 | 1,489 | 1,506 | +21 | +1.4% | 359,400 |
| 2017/10/20 | 1,483 | 1,503 | 1,471 | 1,485 | +4 | +0.3% | 274,900 |
| 2017/10/19 | 1,505 | 1,512 | 1,474 | 1,481 | -26 | -1.7% | 356,500 |
| 2017/10/18 | 1,524 | 1,526 | 1,501 | 1,507 | -33 | -2.1% | 356,000 |
| 2017/10/17 | 1,562 | 1,569 | 1,527 | 1,540 | -22 | -1.4% | 409,400 |
| 2017/10/16 | 1,470 | 1,577 | 1,466 | 1,562 | +107 | +7.4% | 826,400 |
| 2017/10/13 | 1,512 | 1,547 | 1,435 | 1,455 | -131 | -8.3% | 1,415,800 |
| 2017/10/12 | 1,551 | 1,615 | 1,551 | 1,586 | +41 | +2.7% | 772,700 |
| 2017/10/11 | 1,549 | 1,575 | 1,534 | 1,545 | -5 | -0.3% | 321,500 |
| 2017/10/10 | 1,515 | 1,553 | 1,515 | 1,550 | +38 | +2.5% | 282,500 |
| 2017/10/06 | 1,502 | 1,519 | 1,480 | 1,512 | +6 | +0.4% | 353,800 |
| 2017/10/05 | 1,541 | 1,545 | 1,501 | 1,506 | -51 | -3.3% | 366,900 |
| 2017/10/04 | 1,593 | 1,601 | 1,546 | 1,557 | -23 | -1.5% | 327,200 |
| 2017/10/03 | 1,587 | 1,609 | 1,576 | 1,580 | +3 | +0.2% | 377,100 |
| 2017/10/02 | 1,609 | 1,609 | 1,571 | 1,577 | -25 | -1.6% | 360,800 |
| 2017/09/29 | 1,605 | 1,615 | 1,586 | 1,602 | +7 | +0.4% | 355,900 |
| 2017/09/28 | 1,561 | 1,595 | 1,555 | 1,595 | +51 | +3.3% | 413,400 |
| 2017/09/27 | 1,520 | 1,545 | 1,515 | 1,544 | +26 | +1.7% | 252,700 |
| 2017/09/26 | 1,536 | 1,540 | 1,485 | 1,518 | -22 | -1.4% | 381,300 |
| 2017/09/25 | 1,575 | 1,577 | 1,533 | 1,540 | -35 | -2.2% | 363,500 |
| 2017/09/22 | 1,613 | 1,613 | 1,565 | 1,575 | -39 | -2.4% | 385,000 |
1851～
1900
件表示中 / 3248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 | 106,700円 | +6.3% | +8.4% | 3.09% | 10.01倍 | 2.95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 |
| ＮＪＳ | 564,000円 | +10.7% | -1.3% | 1.77% | 24.97倍 | 2.05倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 48,000円 | +10.0% | +13.7% | 3.25% | 13.18倍 | 4.53倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ポラリスＨＤ | 21,000円 | +63.9% | +10.9% | 1.43% | 24.53倍 | 1.73倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| エラン | 79,100円 | +24.2% | +33.7% | 1.90% | 15.48倍 | 3.82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 |
市場注目の銘柄
チャート関連のコラム
