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 |
|---|---|---|---|---|---|---|---|
| 2012/07/06 | 122.6 | 125 | 120.7 | 123.3 | +0.3 | +0.2% | 117,900 |
| 2012/07/05 | 124 | 124.7 | 122.2 | 123 | -1 | -0.8% | 51,300 |
| 2012/07/04 | 126.6 | 126.6 | 123.3 | 124 | -1.9 | -1.5% | 72,900 |
| 2012/07/03 | 123.8 | 125.9 | 122.2 | 125.9 | +1 | +0.8% | 144,900 |
| 2012/07/02 | 121.2 | 126.9 | 121.2 | 124.9 | +6.5 | +5.5% | 338,400 |
| 2012/06/29 | 116.7 | 119.6 | 116.7 | 118.4 | +1.7 | +1.5% | 87,300 |
| 2012/06/28 | 118.9 | 118.9 | 114.8 | 116.7 | -2.5 | -2.1% | 50,400 |
| 2012/06/27 | 118.9 | 121.1 | 117.8 | 119.2 | -0.1 | -0.1% | 67,500 |
| 2012/06/26 | 120.9 | 121.7 | 114.8 | 119.3 | +1 | +0.8% | 95,400 |
| 2012/06/25 | 113.1 | 121.2 | 113.1 | 118.3 | +5.7 | +5.1% | 211,500 |
| 2012/06/22 | 108.8 | 113.8 | 106.8 | 112.6 | +4.2 | +3.9% | 107,100 |
| 2012/06/21 | 109.3 | 109.3 | 106.8 | 108.4 | -0.3 | -0.3% | 22,500 |
| 2012/06/20 | 109.6 | 109.6 | 107 | 108.7 | +2 | +1.9% | 18,000 |
| 2012/06/19 | 106.7 | 109.4 | 105 | 106.7 | -1.6 | -1.5% | 31,500 |
| 2012/06/18 | 107.8 | 110.2 | 107.8 | 108.3 | +1.7 | +1.6% | 18,000 |
| 2012/06/15 | 107.2 | 107.2 | 105.2 | 106.6 | +0.6 | +0.6% | 49,500 |
| 2012/06/14 | 112.2 | 113.8 | 105.3 | 106 | -7.8 | -6.9% | 78,300 |
| 2012/06/13 | 111.1 | 114 | 110.1 | 113.8 | +3.8 | +3.5% | 22,500 |
| 2012/06/12 | 109.4 | 113.9 | 106.2 | 110 | -1.1 | -1% | 59,400 |
| 2012/06/11 | 109.4 | 112.8 | 109.4 | 111.1 | +1.7 | +1.6% | 44,100 |
| 2012/06/08 | 108.7 | 116.9 | 107.3 | 109.4 | +2.1 | +2% | 103,500 |
| 2012/06/07 | 106.1 | 107.4 | 104.7 | 107.3 | +2.9 | +2.8% | 26,100 |
| 2012/06/06 | 103.2 | 106.4 | 103.2 | 104.4 | +0.5 | +0.5% | 18,000 |
| 2012/06/05 | 103.3 | 105 | 103.3 | 103.9 | -1.1 | -1% | 12,600 |
| 2012/06/04 | 106.7 | 106.7 | 103.3 | 105 | -2.2 | -2.1% | 49,500 |
| 2012/06/01 | 106.7 | 109.3 | 106.7 | 107.2 | +3.2 | +3.1% | 114,300 |
| 2012/05/31 | 105.6 | 105.6 | 103.1 | 104 | -3.7 | -3.4% | 20,700 |
| 2012/05/30 | 105 | 107.7 | 104.4 | 107.7 | +2.7 | +2.6% | 25,200 |
| 2012/05/29 | 106.1 | 106.1 | 103.1 | 105 | -1.1 | -1% | 15,300 |
| 2012/05/28 | 107.8 | 107.8 | 103.4 | 106.1 | -0.8 | -0.7% | 20,700 |
| 2012/05/25 | 103.9 | 107.2 | 103.6 | 106.9 | +3 | +2.9% | 26,100 |
| 2012/05/24 | 104.7 | 104.8 | 102.3 | 103.9 | -0.5 | -0.5% | 18,900 |
| 2012/05/23 | 105.7 | 105.7 | 102.2 | 104.4 | -1.3 | -1.2% | 20,700 |
| 2012/05/22 | 105.2 | 106.7 | 102.2 | 105.7 | +3.8 | +3.7% | 88,200 |
| 2012/05/21 | 100.2 | 101.9 | 98.3 | 101.9 | -0.5 | -0.5% | 61,200 |
| 2012/05/18 | 106.1 | 106.1 | 102.2 | 102.4 | -5.3 | -4.9% | 84,600 |
| 2012/05/17 | 105.3 | 107.7 | 104 | 107.7 | +1 | +0.9% | 45,000 |
| 2012/05/16 | 111.1 | 111.1 | 106.7 | 106.7 | -4.4 | -4% | 34,200 |
| 2012/05/15 | 116.1 | 116.1 | 108.3 | 111.1 | -6.2 | -5.3% | 143,100 |
| 2012/05/14 | 111.1 | 117.3 | 110.8 | 117.3 | +9.5 | +8.8% | 299,700 |
| 2012/05/11 | 107.8 | 109.4 | 106.8 | 107.8 | ±0 | ±0% | 89,100 |
| 2012/05/10 | 103.9 | 108.3 | 102.4 | 107.8 | +2.2 | +2.1% | 135,000 |
| 2012/05/09 | 107.8 | 107.8 | 105.6 | 105.6 | -3.7 | -3.4% | 115,200 |
| 2012/05/08 | 111.4 | 111.6 | 107.8 | 109.3 | -3.1 | -2.8% | 182,700 |
| 2012/05/07 | 117.4 | 117.4 | 111.1 | 112.4 | -7.8 | -6.5% | 196,200 |
| 2012/05/02 | 119.6 | 122.2 | 119.4 | 120.2 | +0.4 | +0.3% | 48,600 |
| 2012/05/01 | 122.8 | 123.3 | 119.2 | 119.8 | -4.4 | -3.5% | 109,800 |
| 2012/04/27 | 123.9 | 124.2 | 121.1 | 124.2 | +0.3 | +0.2% | 89,100 |
| 2012/04/26 | 125.4 | 125.4 | 120.2 | 123.9 | +0.7 | +0.6% | 171,900 |
| 2012/04/25 | 121.8 | 123.9 | 120 | 123.2 | +4.3 | +3.6% | 244,800 |
2901～
2950
件表示中 / 2971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 | 135,500円 | +6.4% | +21.5% | 2.29% | 12.71倍 | 3.93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 |
| シグマクシスＨ | 145,200円 | +11.6% | +17.6% | 2.20% | 17.02倍 | 4.64倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ＩＤ＆ＥＨＤ | 433,000円 | - | - | 2.89% | 9.20倍 | 0.82倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| ＴＲＥＨＤ | 120,400円 | +6.6% | +1.5% | 3.32% | 12.13倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＳＢＩＧアセット | 67,400円 | +13.5% | +3.6% | 3.26% | 37.78倍 | 3.79倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
