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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,712 | 1,785 | 1,712 | 1,778 | +66 | +3.9% | 221,200 |
| 2017/06/14 | 1,750 | 1,753 | 1,699 | 1,712 | -32 | -1.8% | 403,000 |
| 2017/06/13 | 1,747 | 1,791 | 1,733 | 1,744 | -3 | -0.2% | 224,800 |
| 2017/06/12 | 1,761 | 1,762 | 1,722 | 1,747 | -22 | -1.2% | 205,400 |
| 2017/06/09 | 1,793 | 1,805 | 1,763 | 1,769 | -15 | -0.8% | 186,900 |
| 2017/06/08 | 1,811 | 1,836 | 1,775 | 1,784 | -21 | -1.2% | 552,800 |
| 2017/06/07 | 1,700 | 1,824 | 1,685 | 1,805 | +112 | +6.6% | 591,400 |
| 2017/06/06 | 1,742 | 1,745 | 1,673 | 1,693 | -33 | -1.9% | 350,700 |
| 2017/06/05 | 1,668 | 1,735 | 1,664 | 1,726 | +63 | +3.8% | 242,000 |
| 2017/06/02 | 1,671 | 1,683 | 1,643 | 1,663 | +10 | +0.6% | 239,000 |
| 2017/06/01 | 1,644 | 1,656 | 1,614 | 1,653 | +28 | +1.7% | 212,600 |
| 2017/05/31 | 1,640 | 1,661 | 1,620 | 1,625 | -9 | -0.6% | 184,200 |
| 2017/05/30 | 1,640 | 1,647 | 1,614 | 1,634 | +11 | +0.7% | 214,600 |
| 2017/05/29 | 1,580 | 1,638 | 1,570 | 1,623 | +25 | +1.6% | 224,200 |
| 2017/05/26 | 1,616 | 1,634 | 1,588 | 1,598 | -27 | -1.7% | 255,900 |
| 2017/05/25 | 1,644 | 1,654 | 1,612 | 1,625 | -24 | -1.5% | 207,900 |
| 2017/05/24 | 1,669 | 1,673 | 1,642 | 1,649 | -10 | -0.6% | 228,700 |
| 2017/05/23 | 1,652 | 1,674 | 1,652 | 1,659 | ±0 | ±0% | 132,100 |
| 2017/05/22 | 1,665 | 1,675 | 1,648 | 1,659 | +9 | +0.5% | 126,700 |
| 2017/05/19 | 1,675 | 1,682 | 1,641 | 1,650 | -5 | -0.3% | 225,700 |
| 2017/05/18 | 1,615 | 1,674 | 1,608 | 1,655 | -27 | -1.6% | 216,100 |
| 2017/05/17 | 1,630 | 1,684 | 1,629 | 1,682 | +46 | +2.8% | 347,300 |
| 2017/05/16 | 1,630 | 1,660 | 1,623 | 1,636 | +8 | +0.5% | 189,100 |
| 2017/05/15 | 1,609 | 1,636 | 1,602 | 1,628 | +5 | +0.3% | 243,500 |
| 2017/05/12 | 1,623 | 1,632 | 1,608 | 1,623 | +2 | +0.1% | 236,400 |
| 2017/05/11 | 1,580 | 1,646 | 1,580 | 1,621 | +42 | +2.7% | 272,600 |
| 2017/05/10 | 1,557 | 1,582 | 1,556 | 1,579 | +16 | +1% | 180,600 |
| 2017/05/09 | 1,574 | 1,612 | 1,555 | 1,563 | -5 | -0.3% | 248,900 |
| 2017/05/08 | 1,565 | 1,576 | 1,547 | 1,568 | +38 | +2.5% | 190,400 |
| 2017/05/02 | 1,526 | 1,568 | 1,524 | 1,530 | -5 | -0.3% | 201,000 |
| 2017/05/01 | 1,520 | 1,561 | 1,493 | 1,535 | -11 | -0.7% | 380,200 |
| 2017/04/28 | 1,580 | 1,580 | 1,531 | 1,546 | -21 | -1.3% | 288,700 |
| 2017/04/27 | 1,529 | 1,594 | 1,520 | 1,567 | +42 | +2.8% | 503,000 |
| 2017/04/26 | 1,555 | 1,563 | 1,512 | 1,525 | ±0 | ±0% | 588,500 |
| 2017/04/25 | 1,431 | 1,544 | 1,429 | 1,525 | +105 | +7.4% | 931,500 |
| 2017/04/24 | 1,410 | 1,443 | 1,386 | 1,420 | +6 | +0.4% | 525,400 |
| 2017/04/21 | 1,398 | 1,422 | 1,369 | 1,414 | +36 | +2.6% | 461,800 |
| 2017/04/20 | 1,435 | 1,449 | 1,373 | 1,378 | -63 | -4.4% | 660,700 |
| 2017/04/19 | 1,376 | 1,445 | 1,370 | 1,441 | +51 | +3.7% | 773,900 |
| 2017/04/18 | 1,380 | 1,393 | 1,343 | 1,390 | +41 | +3% | 563,700 |
| 2017/04/17 | 1,281 | 1,359 | 1,265 | 1,349 | +92 | +7.3% | 634,100 |
| 2017/04/14 | 1,246 | 1,276 | 1,238 | 1,257 | -25 | -2% | 258,000 |
| 2017/04/13 | 1,230 | 1,282 | 1,212 | 1,282 | +16 | +1.3% | 476,800 |
| 2017/04/12 | 1,309 | 1,322 | 1,260 | 1,266 | -73 | -5.5% | 389,300 |
| 2017/04/11 | 1,355 | 1,379 | 1,334 | 1,339 | -3 | -0.2% | 301,400 |
| 2017/04/10 | 1,316 | 1,346 | 1,280 | 1,342 | +24 | +1.8% | 261,300 |
| 2017/04/07 | 1,310 | 1,319 | 1,273 | 1,318 | +5 | +0.4% | 314,400 |
| 2017/04/06 | 1,310 | 1,326 | 1,296 | 1,313 | ±0 | ±0% | 207,200 |
| 2017/04/05 | 1,325 | 1,344 | 1,286 | 1,313 | +10 | +0.8% | 289,700 |
| 2017/04/04 | 1,370 | 1,373 | 1,273 | 1,303 | -75 | -5.4% | 410,000 |
2001～
2050
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 | 110,400円 | +6.3% | +8.4% | 2.99% | 10.36倍 | 3.06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 | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80倍 | 2.65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 | 83,800円 | +24.2% | +33.7% | 1.79% | 16.40倍 | 3.94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 | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95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
