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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,355 | 1,384 | 1,350 | 1,378 | +29 | +2.1% | 170,500 |
| 2017/03/31 | 1,365 | 1,370 | 1,345 | 1,349 | -3 | -0.2% | 192,200 |
| 2017/03/30 | 1,381 | 1,381 | 1,339 | 1,352 | -30 | -2.2% | 200,700 |
| 2017/03/29 | 1,382 | 1,409 | 1,375 | 1,382 | +8 | +0.6% | 233,000 |
| 2017/03/28 | 1,344 | 1,374 | 1,340 | 1,374 | +45 | +3.4% | 212,800 |
| 2017/03/27 | 1,365 | 1,381 | 1,320 | 1,329 | -46 | -3.3% | 290,200 |
| 2017/03/24 | 1,350 | 1,377 | 1,310 | 1,375 | +25 | +1.9% | 248,600 |
| 2017/03/23 | 1,370 | 1,380 | 1,339 | 1,350 | -23 | -1.7% | 290,300 |
| 2017/03/22 | 1,380 | 1,404 | 1,372 | 1,373 | -32 | -2.3% | 255,900 |
| 2017/03/21 | 1,395 | 1,411 | 1,382 | 1,405 | +13 | +0.9% | 271,900 |
| 2017/03/17 | 1,400 | 1,407 | 1,368 | 1,392 | -9 | -0.6% | 264,100 |
| 2017/03/16 | 1,352 | 1,410 | 1,337 | 1,401 | +21 | +1.5% | 271,300 |
| 2017/03/15 | 1,355 | 1,420 | 1,338 | 1,380 | +11 | +0.8% | 393,900 |
| 2017/03/14 | 1,360 | 1,376 | 1,335 | 1,369 | -1 | -0.1% | 202,300 |
| 2017/03/13 | 1,401 | 1,406 | 1,363 | 1,370 | -19 | -1.4% | 275,700 |
| 2017/03/10 | 1,365 | 1,413 | 1,364 | 1,389 | +50 | +3.7% | 595,700 |
| 2017/03/09 | 1,316 | 1,341 | 1,309 | 1,339 | +30 | +2.3% | 195,000 |
| 2017/03/08 | 1,324 | 1,325 | 1,291 | 1,309 | -19 | -1.4% | 250,100 |
| 2017/03/07 | 1,346 | 1,348 | 1,314 | 1,328 | -6 | -0.4% | 204,500 |
| 2017/03/06 | 1,325 | 1,344 | 1,311 | 1,334 | +8 | +0.6% | 132,200 |
| 2017/03/03 | 1,327 | 1,354 | 1,313 | 1,326 | -14 | -1% | 179,100 |
| 2017/03/02 | 1,311 | 1,345 | 1,294 | 1,340 | +59 | +4.6% | 409,300 |
| 2017/03/01 | 1,287 | 1,294 | 1,252 | 1,281 | -19 | -1.5% | 250,500 |
| 2017/02/28 | 1,304 | 1,309 | 1,269 | 1,300 | -15 | -1.1% | 379,000 |
| 2017/02/27 | 1,278 | 1,317 | 1,266 | 1,315 | +31 | +2.4% | 282,800 |
| 2017/02/24 | 1,281 | 1,309 | 1,265 | 1,284 | -26 | -2% | 302,800 |
| 2017/02/23 | 1,350 | 1,365 | 1,290 | 1,310 | -40 | -3% | 618,300 |
| 2017/02/22 | 1,237 | 1,357 | 1,230 | 1,350 | +114 | +9.2% | 1,131,100 |
| 2017/02/21 | 1,252 | 1,261 | 1,224 | 1,236 | -12 | -1% | 231,400 |
| 2017/02/20 | 1,223 | 1,260 | 1,212 | 1,248 | +16 | +1.3% | 227,500 |
| 2017/02/17 | 1,200 | 1,247 | 1,200 | 1,232 | +27 | +2.2% | 175,900 |
| 2017/02/16 | 1,224 | 1,237 | 1,197 | 1,205 | -24 | -2% | 188,700 |
| 2017/02/15 | 1,235 | 1,241 | 1,215 | 1,229 | -19 | -1.5% | 205,700 |
| 2017/02/14 | 1,211 | 1,273 | 1,202 | 1,248 | +54 | +4.5% | 638,400 |
| 2017/02/13 | 1,213 | 1,222 | 1,192 | 1,194 | -8 | -0.7% | 142,500 |
| 2017/02/10 | 1,198 | 1,213 | 1,180 | 1,202 | +17 | +1.4% | 257,500 |
| 2017/02/09 | 1,160 | 1,188 | 1,155 | 1,185 | +10 | +0.9% | 229,100 |
| 2017/02/08 | 1,158 | 1,181 | 1,133 | 1,175 | +6 | +0.5% | 313,800 |
| 2017/02/07 | 1,176 | 1,178 | 1,152 | 1,169 | -28 | -2.3% | 314,000 |
| 2017/02/06 | 1,227 | 1,229 | 1,176 | 1,197 | -7 | -0.6% | 232,200 |
| 2017/02/03 | 1,216 | 1,220 | 1,163 | 1,204 | -13 | -1.1% | 375,200 |
| 2017/02/02 | 1,204 | 1,276 | 1,195 | 1,217 | +10 | +0.8% | 887,100 |
| 2017/02/01 | 1,158 | 1,209 | 1,128 | 1,207 | +20 | +1.7% | 697,700 |
| 2017/01/31 | 1,130 | 1,191 | 1,114 | 1,187 | +43 | +3.8% | 571,100 |
| 2017/01/30 | 1,159 | 1,164 | 1,132 | 1,144 | ±0 | ±0% | 313,700 |
| 2017/01/27 | 1,115 | 1,150 | 1,088 | 1,144 | +35 | +3.2% | 409,800 |
| 2017/01/26 | 1,140 | 1,145 | 1,102 | 1,109 | -15 | -1.3% | 435,800 |
| 2017/01/25 | 1,137 | 1,138 | 1,100 | 1,124 | +7 | +0.6% | 292,400 |
| 2017/01/24 | 1,102 | 1,123 | 1,097 | 1,117 | +15 | +1.4% | 181,400 |
| 2017/01/23 | 1,110 | 1,113 | 1,088 | 1,102 | -13 | -1.2% | 143,000 |
2051～
2100
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
