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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 1,785 | 1,818 | 1,775 | 1,789 | +24 | +1.4% | 237,100 |
| 2017/07/07 | 1,770 | 1,777 | 1,740 | 1,765 | -26 | -1.5% | 342,700 |
| 2017/07/06 | 1,811 | 1,829 | 1,772 | 1,791 | -19 | -1% | 334,500 |
| 2017/07/05 | 1,821 | 1,824 | 1,780 | 1,810 | -16 | -0.9% | 397,500 |
| 2017/07/04 | 1,884 | 1,886 | 1,807 | 1,826 | -54 | -2.9% | 372,500 |
| 2017/07/03 | 1,908 | 1,916 | 1,869 | 1,880 | -28 | -1.5% | 187,700 |
| 2017/06/30 | 1,875 | 1,908 | 1,858 | 1,908 | +8 | +0.4% | 277,000 |
| 2017/06/29 | 1,905 | 1,918 | 1,883 | 1,900 | +6 | +0.3% | 271,500 |
| 2017/06/28 | 1,930 | 1,940 | 1,879 | 1,894 | -41 | -2.1% | 331,900 |
| 2017/06/27 | 1,955 | 1,962 | 1,900 | 1,935 | +5 | +0.3% | 315,100 |
| 2017/06/26 | 1,892 | 1,957 | 1,892 | 1,930 | +29 | +1.5% | 291,000 |
| 2017/06/23 | 1,931 | 1,932 | 1,880 | 1,901 | -30 | -1.6% | 275,700 |
| 2017/06/22 | 1,924 | 1,940 | 1,899 | 1,931 | +16 | +0.8% | 211,200 |
| 2017/06/21 | 1,925 | 1,942 | 1,903 | 1,915 | ±0 | ±0% | 321,400 |
| 2017/06/20 | 1,968 | 1,972 | 1,876 | 1,915 | +39 | +2.1% | 470,700 |
| 2017/06/19 | 1,791 | 1,884 | 1,787 | 1,876 | +112 | +6.3% | 485,100 |
| 2017/06/16 | 1,785 | 1,796 | 1,749 | 1,764 | -14 | -0.8% | 217,400 |
1951～
2000
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 | 111,300円 | +6.3% | +8.4% | 2.96% | 10.44倍 | 3.08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 | 61,000円 | +1.8% | -2.6% | 1.97% | 13.94倍 | 2.68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 | 84,800円 | +24.2% | +33.7% | 1.77% | 16.60倍 | 3.99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 | 141,200円 | +9.9% | +15.3% | 0.78% | 20.02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
