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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/28 | 1,456 | 1,474 | 1,442 | 1,474 | +25 | +1.7% | 236,900 |
| 2017/08/25 | 1,457 | 1,469 | 1,445 | 1,449 | -4 | -0.3% | 211,800 |
| 2017/08/24 | 1,484 | 1,500 | 1,453 | 1,453 | -31 | -2.1% | 321,200 |
| 2017/08/23 | 1,515 | 1,518 | 1,465 | 1,484 | -2 | -0.1% | 366,700 |
| 2017/08/22 | 1,471 | 1,495 | 1,462 | 1,486 | +19 | +1.3% | 375,100 |
| 2017/08/21 | 1,462 | 1,487 | 1,449 | 1,467 | +27 | +1.9% | 336,200 |
| 2017/08/18 | 1,460 | 1,460 | 1,428 | 1,440 | -28 | -1.9% | 246,200 |
| 2017/08/17 | 1,466 | 1,472 | 1,450 | 1,468 | +3 | +0.2% | 311,200 |
| 2017/08/16 | 1,461 | 1,469 | 1,441 | 1,465 | +13 | +0.9% | 242,800 |
| 2017/08/15 | 1,500 | 1,506 | 1,442 | 1,452 | +2 | +0.1% | 390,500 |
| 2017/08/14 | 1,422 | 1,458 | 1,422 | 1,450 | -17 | -1.2% | 323,500 |
| 2017/08/10 | 1,474 | 1,489 | 1,454 | 1,467 | +9 | +0.6% | 181,500 |
| 2017/08/09 | 1,487 | 1,505 | 1,441 | 1,458 | -36 | -2.4% | 361,400 |
| 2017/08/08 | 1,487 | 1,510 | 1,468 | 1,494 | +6 | +0.4% | 329,700 |
| 2017/08/07 | 1,537 | 1,540 | 1,487 | 1,488 | -45 | -2.9% | 456,300 |
| 2017/08/04 | 1,499 | 1,548 | 1,498 | 1,533 | +53 | +3.6% | 510,200 |
| 2017/08/03 | 1,510 | 1,510 | 1,472 | 1,480 | -31 | -2.1% | 522,000 |
| 2017/08/02 | 1,480 | 1,516 | 1,456 | 1,511 | -25 | -1.6% | 1,462,100 |
| 2017/08/01 | 1,597 | 1,599 | 1,515 | 1,536 | -69 | -4.3% | 780,200 |
| 2017/07/31 | 1,578 | 1,613 | 1,565 | 1,605 | +26 | +1.6% | 465,000 |
| 2017/07/28 | 1,606 | 1,611 | 1,560 | 1,579 | -59 | -3.6% | 772,900 |
| 2017/07/27 | 1,720 | 1,738 | 1,612 | 1,638 | -73 | -4.3% | 894,400 |
| 2017/07/26 | 1,705 | 1,718 | 1,693 | 1,711 | +9 | +0.5% | 241,200 |
| 2017/07/25 | 1,683 | 1,710 | 1,670 | 1,702 | +7 | +0.4% | 215,100 |
| 2017/07/24 | 1,714 | 1,718 | 1,671 | 1,695 | -32 | -1.9% | 522,700 |
| 2017/07/21 | 1,743 | 1,755 | 1,715 | 1,727 | -11 | -0.6% | 298,000 |
| 2017/07/20 | 1,702 | 1,762 | 1,692 | 1,738 | +37 | +2.2% | 730,400 |
| 2017/07/19 | 1,665 | 1,712 | 1,665 | 1,701 | +51 | +3.1% | 827,700 |
| 2017/07/18 | 1,717 | 1,717 | 1,624 | 1,650 | -85 | -4.9% | 965,600 |
| 2017/07/14 | 1,782 | 1,783 | 1,715 | 1,735 | -27 | -1.5% | 486,800 |
| 2017/07/13 | 1,773 | 1,792 | 1,749 | 1,762 | ±0 | ±0% | 349,400 |
| 2017/07/12 | 1,789 | 1,811 | 1,755 | 1,762 | -15 | -0.8% | 331,600 |
| 2017/07/11 | 1,790 | 1,790 | 1,750 | 1,777 | -12 | -0.7% | 375,300 |
1901～
1950
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 | 106,300円 | +6.3% | +8.4% | 3.10% | 9.97倍 | 2.94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 | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98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 | 20,500円 | +63.9% | +10.9% | 1.46% | 23.95倍 | 1.69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 | 79,000円 | +24.2% | +33.7% | 1.90% | 15.46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
