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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,299 | 1,307 | 1,285 | 1,304 | -4 | -0.3% | 261,800 |
| 2023/05/11 | 1,283 | 1,318 | 1,281 | 1,308 | +43 | +3.4% | 353,800 |
| 2023/05/10 | 1,287 | 1,307 | 1,263 | 1,265 | -28 | -2.2% | 398,700 |
| 2023/05/09 | 1,307 | 1,307 | 1,288 | 1,293 | -2 | -0.2% | 278,300 |
| 2023/05/08 | 1,297 | 1,319 | 1,289 | 1,295 | +1 | +0.1% | 310,700 |
| 2023/05/02 | 1,282 | 1,297 | 1,258 | 1,294 | +21 | +1.6% | 342,000 |
| 2023/05/01 | 1,298 | 1,300 | 1,270 | 1,273 | -6 | -0.5% | 268,800 |
| 2023/04/28 | 1,278 | 1,290 | 1,269 | 1,279 | +26 | +2.1% | 297,100 |
| 2023/04/27 | 1,275 | 1,285 | 1,251 | 1,253 | -17 | -1.3% | 341,000 |
| 2023/04/26 | 1,297 | 1,314 | 1,268 | 1,270 | -40 | -3.1% | 486,200 |
| 2023/04/25 | 1,305 | 1,324 | 1,289 | 1,310 | +27 | +2.1% | 564,500 |
| 2023/04/24 | 1,272 | 1,301 | 1,262 | 1,283 | +40 | +3.2% | 678,800 |
| 2023/04/21 | 1,280 | 1,280 | 1,237 | 1,243 | -41 | -3.2% | 604,100 |
| 2023/04/20 | 1,282 | 1,334 | 1,281 | 1,284 | -4 | -0.3% | 684,800 |
| 2023/04/19 | 1,298 | 1,300 | 1,276 | 1,288 | -13 | -1% | 583,400 |
| 2023/04/18 | 1,370 | 1,371 | 1,300 | 1,301 | -44 | -3.3% | 870,000 |
| 2023/04/17 | 1,372 | 1,372 | 1,295 | 1,345 | -117 | -8% | 1,373,900 |
| 2023/04/14 | 1,456 | 1,466 | 1,432 | 1,462 | +9 | +0.6% | 501,800 |
| 2023/04/13 | 1,442 | 1,476 | 1,413 | 1,453 | -13 | -0.9% | 371,500 |
| 2023/04/12 | 1,447 | 1,467 | 1,420 | 1,466 | +19 | +1.3% | 381,400 |
| 2023/04/11 | 1,496 | 1,498 | 1,435 | 1,447 | -47 | -3.1% | 564,200 |
| 2023/04/10 | 1,462 | 1,496 | 1,452 | 1,494 | +53 | +3.7% | 291,800 |
| 2023/04/07 | 1,475 | 1,482 | 1,426 | 1,441 | -31 | -2.1% | 222,400 |
| 2023/04/06 | 1,452 | 1,483 | 1,446 | 1,472 | -10 | -0.7% | 185,100 |
| 2023/04/05 | 1,487 | 1,523 | 1,476 | 1,482 | -32 | -2.1% | 228,900 |
| 2023/04/04 | 1,532 | 1,544 | 1,512 | 1,514 | -30 | -1.9% | 245,100 |
| 2023/04/03 | 1,557 | 1,572 | 1,538 | 1,544 | +23 | +1.5% | 285,400 |
| 2023/03/31 | 1,527 | 1,534 | 1,504 | 1,521 | +24 | +1.6% | 155,900 |
| 2023/03/30 | 1,538 | 1,544 | 1,482 | 1,497 | -32 | -2.1% | 289,300 |
| 2023/03/29 | 1,496 | 1,529 | 1,494 | 1,529 | +38 | +2.5% | 244,000 |
| 2023/03/28 | 1,528 | 1,533 | 1,479 | 1,491 | -26 | -1.7% | 321,700 |
| 2023/03/27 | 1,454 | 1,528 | 1,454 | 1,517 | +64 | +4.4% | 419,500 |
| 2023/03/24 | 1,447 | 1,468 | 1,436 | 1,453 | +1 | +0.1% | 197,300 |
| 2023/03/23 | 1,403 | 1,473 | 1,402 | 1,452 | +32 | +2.3% | 294,200 |
| 2023/03/22 | 1,400 | 1,427 | 1,397 | 1,420 | +43 | +3.1% | 166,300 |
| 2023/03/20 | 1,428 | 1,428 | 1,375 | 1,377 | -54 | -3.8% | 283,900 |
| 2023/03/17 | 1,407 | 1,435 | 1,388 | 1,431 | +47 | +3.4% | 184,700 |
| 2023/03/16 | 1,387 | 1,407 | 1,373 | 1,384 | -33 | -2.3% | 306,700 |
| 2023/03/15 | 1,456 | 1,462 | 1,411 | 1,417 | -25 | -1.7% | 264,700 |
| 2023/03/14 | 1,463 | 1,472 | 1,434 | 1,442 | -44 | -3% | 345,700 |
| 2023/03/13 | 1,459 | 1,488 | 1,450 | 1,486 | +20 | +1.4% | 273,800 |
| 2023/03/10 | 1,485 | 1,535 | 1,463 | 1,466 | -22 | -1.5% | 480,600 |
| 2023/03/09 | 1,485 | 1,505 | 1,477 | 1,488 | +15 | +1% | 336,400 |
| 2023/03/08 | 1,456 | 1,477 | 1,454 | 1,473 | +9 | +0.6% | 204,700 |
| 2023/03/07 | 1,438 | 1,467 | 1,438 | 1,464 | +23 | +1.6% | 156,600 |
| 2023/03/06 | 1,448 | 1,459 | 1,428 | 1,441 | +5 | +0.3% | 259,500 |
| 2023/03/03 | 1,432 | 1,449 | 1,427 | 1,436 | +19 | +1.3% | 285,900 |
| 2023/03/02 | 1,414 | 1,427 | 1,409 | 1,417 | -11 | -0.8% | 185,000 |
| 2023/03/01 | 1,400 | 1,437 | 1,368 | 1,428 | +37 | +2.7% | 429,900 |
| 2023/02/28 | 1,355 | 1,396 | 1,351 | 1,391 | +36 | +2.7% | 245,200 |
251～
300
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
