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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 1,612 | 1,618 | 1,585 | 1,614 | +8 | +0.5% | 460,000 |
| 2017/09/20 | 1,543 | 1,607 | 1,531 | 1,606 | +76 | +5% | 803,500 |
| 2017/09/19 | 1,520 | 1,537 | 1,500 | 1,530 | +38 | +2.5% | 717,100 |
| 2017/09/15 | 1,505 | 1,515 | 1,468 | 1,492 | -3 | -0.2% | 507,200 |
| 2017/09/14 | 1,520 | 1,582 | 1,488 | 1,495 | +85 | +6% | 1,466,900 |
| 2017/09/13 | 1,425 | 1,427 | 1,399 | 1,410 | -7 | -0.5% | 217,800 |
| 2017/09/12 | 1,414 | 1,420 | 1,383 | 1,417 | +30 | +2.2% | 313,700 |
| 2017/09/11 | 1,401 | 1,411 | 1,380 | 1,387 | +26 | +1.9% | 310,800 |
| 2017/09/08 | 1,324 | 1,381 | 1,322 | 1,361 | +27 | +2% | 434,300 |
| 2017/09/07 | 1,363 | 1,368 | 1,321 | 1,334 | +1 | +0.1% | 597,700 |
| 2017/09/06 | 1,300 | 1,360 | 1,276 | 1,333 | -33 | -2.4% | 744,200 |
| 2017/09/05 | 1,486 | 1,488 | 1,336 | 1,366 | -123 | -8.3% | 967,600 |
| 2017/09/04 | 1,550 | 1,555 | 1,481 | 1,489 | -68 | -4.4% | 498,200 |
| 2017/09/01 | 1,533 | 1,560 | 1,516 | 1,557 | +28 | +1.8% | 476,900 |
| 2017/08/31 | 1,539 | 1,574 | 1,520 | 1,529 | +5 | +0.3% | 501,300 |
| 2017/08/30 | 1,570 | 1,582 | 1,485 | 1,524 | -20 | -1.3% | 731,000 |
| 2017/08/29 | 1,470 | 1,544 | 1,460 | 1,544 | +70 | +4.7% | 520,200 |
1901～
1950
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 | 111,800円 | +6.3% | +8.4% | 2.95% | 10.49倍 | 3.10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 | 61,400円 | +1.8% | -2.6% | 1.95% | 14.03倍 | 2.69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 | 85,200円 | +24.2% | +33.7% | 1.76% | 16.67倍 | 4.01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 | 141,100円 | +9.9% | +15.3% | 0.78% | 20.01倍 | 4.02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
