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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 888 | 889.3 | 863 | 885.7 | +18 | +2.1% | 295,500 |
| 2016/08/19 | 883.7 | 883.7 | 858.7 | 867.7 | -7.3 | -0.8% | 101,700 |
| 2016/08/18 | 902.3 | 908.7 | 870.7 | 875 | -27.7 | -3.1% | 111,600 |
| 2016/08/17 | 917.7 | 931.3 | 900.3 | 902.7 | -15 | -1.6% | 104,400 |
| 2016/08/16 | 925.3 | 927 | 904.3 | 917.7 | ±0 | ±0% | 138,900 |
| 2016/08/15 | 931.7 | 933 | 914 | 917.7 | -5.6 | -0.6% | 52,200 |
| 2016/08/12 | 907.7 | 930 | 894.3 | 923.3 | +14 | +1.5% | 114,900 |
| 2016/08/10 | 896.7 | 929 | 887.3 | 909.3 | +13.3 | +1.5% | 187,800 |
| 2016/08/09 | 851.7 | 916.7 | 838 | 896 | +61 | +7.3% | 382,500 |
| 2016/08/08 | 901.3 | 901.7 | 829.7 | 835 | -60.7 | -6.8% | 764,700 |
| 2016/08/05 | 913 | 925 | 884.7 | 895.7 | -31.3 | -3.4% | 324,300 |
| 2016/08/04 | 972.7 | 972.7 | 917 | 927 | -29 | -3% | 178,200 |
| 2016/08/03 | 968.3 | 985.3 | 955 | 956 | -40 | -4% | 112,500 |
| 2016/08/02 | 1,000 | 1,013.3 | 983 | 996 | -19 | -1.9% | 188,100 |
| 2016/08/01 | 1,008.3 | 1,016.7 | 994.3 | 1,015 | -1.7 | -0.2% | 188,400 |
| 2016/07/29 | 969.3 | 1,021.7 | 968.7 | 1,016.7 | +50.7 | +5.2% | 475,800 |
| 2016/07/28 | 967.3 | 976 | 944.7 | 966 | +24.7 | +2.6% | 320,100 |
| 2016/07/27 | 966.7 | 978 | 930.3 | 941.3 | -19.7 | -2% | 238,800 |
| 2016/07/26 | 947.7 | 966.7 | 933.3 | 961 | +30 | +3.2% | 268,800 |
| 2016/07/25 | 920 | 950 | 905.3 | 931 | +38 | +4.3% | 289,800 |
| 2016/07/22 | 909.3 | 918.3 | 889 | 893 | -16.3 | -1.8% | 239,100 |
| 2016/07/21 | 943.7 | 953.3 | 904 | 909.3 | -45.7 | -4.8% | 600,000 |
| 2016/07/20 | 932 | 955.7 | 923.7 | 955 | +14 | +1.5% | 326,100 |
| 2016/07/19 | 931.7 | 951.7 | 916 | 941 | +26 | +2.8% | 646,800 |
| 2016/07/15 | 973.7 | 973.7 | 903.3 | 915 | -83.7 | -8.4% | 1,003,200 |
| 2016/07/14 | 1,006.7 | 1,018.3 | 954.3 | 998.7 | -24.6 | -2.4% | 714,000 |
| 2016/07/13 | 1,061.7 | 1,063.3 | 981.3 | 1,023.3 | -38.4 | -3.6% | 693,600 |
| 2016/07/12 | 1,043.3 | 1,065 | 1,011.7 | 1,061.7 | +38.4 | +3.8% | 427,500 |
| 2016/07/11 | 1,015 | 1,030 | 1,003.3 | 1,023.3 | +24.6 | +2.5% | 237,300 |
| 2016/07/08 | 1,013.3 | 1,038.3 | 994.7 | 998.7 | +8 | +0.8% | 366,900 |
| 2016/07/07 | 1,008.3 | 1,018.3 | 987 | 990.7 | -6.3 | -0.6% | 235,500 |
| 2016/07/06 | 1,011.7 | 1,016.7 | 983.3 | 997 | -38 | -3.7% | 230,400 |
| 2016/07/05 | 1,025 | 1,036.7 | 1,006.7 | 1,035 | +15 | +1.5% | 217,800 |
| 2016/07/04 | 1,026.7 | 1,026.7 | 1,010 | 1,020 | +13.3 | +1.3% | 136,800 |
| 2016/07/01 | 1,016.7 | 1,028.3 | 1,001.7 | 1,006.7 | +3.4 | +0.3% | 289,500 |
| 2016/06/30 | 970 | 1,018.3 | 970 | 1,003.3 | +58.3 | +6.2% | 470,100 |
| 2016/06/29 | 939 | 953.3 | 924.7 | 945 | +31.7 | +3.5% | 276,600 |
| 2016/06/28 | 904.3 | 922.3 | 898.3 | 913.3 | -19 | -2% | 183,000 |
| 2016/06/27 | 886.3 | 948.3 | 881.3 | 932.3 | +52.3 | +5.9% | 238,500 |
| 2016/06/24 | 962.7 | 962.7 | 864 | 880 | -56.3 | -6% | 609,000 |
| 2016/06/23 | 960 | 960 | 923.7 | 936.3 | -25.7 | -2.7% | 253,800 |
| 2016/06/22 | 960 | 978.3 | 952.7 | 962 | ±0 | ±0% | 174,300 |
| 2016/06/21 | 977 | 983.3 | 956.7 | 962 | -13.3 | -1.4% | 270,900 |
| 2016/06/20 | 974 | 1,003.3 | 974 | 975.3 | +5.3 | +0.5% | 118,800 |
| 2016/06/17 | 996.7 | 1,023.3 | 963.3 | 970 | -23.7 | -2.4% | 254,100 |
| 2016/06/16 | 1,066.7 | 1,066.7 | 987.3 | 993.7 | -63 | -6% | 270,600 |
| 2016/06/15 | 1,078.3 | 1,115 | 1,051.7 | 1,056.7 | +30 | +2.9% | 488,100 |
| 2016/06/14 | 1,031.7 | 1,066.7 | 988.7 | 1,026.7 | -15 | -1.4% | 243,300 |
| 2016/06/13 | 1,080 | 1,080 | 1,033.3 | 1,041.7 | -56.6 | -5.2% | 295,500 |
| 2016/06/10 | 1,093.3 | 1,101.7 | 1,063.3 | 1,098.3 | +51.6 | +4.9% | 446,700 |
2201～
2250
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
