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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,363 | 1,384 | 1,336 | 1,355 | -47 | -3.4% | 288,300 |
| 2023/02/24 | 1,405 | 1,437 | 1,395 | 1,402 | -7 | -0.5% | 642,700 |
| 2023/02/22 | 1,369 | 1,413 | 1,369 | 1,409 | +36 | +2.6% | 481,500 |
| 2023/02/21 | 1,375 | 1,439 | 1,368 | 1,373 | +13 | +1% | 688,600 |
| 2023/02/20 | 1,341 | 1,373 | 1,325 | 1,360 | +29 | +2.2% | 367,800 |
| 2023/02/17 | 1,273 | 1,331 | 1,271 | 1,331 | +54 | +4.2% | 405,800 |
| 2023/02/16 | 1,261 | 1,278 | 1,259 | 1,277 | +29 | +2.3% | 192,100 |
| 2023/02/15 | 1,255 | 1,261 | 1,237 | 1,248 | +7 | +0.6% | 153,600 |
| 2023/02/14 | 1,256 | 1,262 | 1,239 | 1,241 | +5 | +0.4% | 162,000 |
| 2023/02/13 | 1,240 | 1,243 | 1,218 | 1,236 | -11 | -0.9% | 140,200 |
| 2023/02/10 | 1,272 | 1,283 | 1,247 | 1,247 | -24 | -1.9% | 157,500 |
| 2023/02/09 | 1,255 | 1,275 | 1,243 | 1,271 | +21 | +1.7% | 161,200 |
| 2023/02/08 | 1,243 | 1,252 | 1,227 | 1,250 | +7 | +0.6% | 125,700 |
| 2023/02/07 | 1,246 | 1,259 | 1,240 | 1,243 | -3 | -0.2% | 112,300 |
| 2023/02/06 | 1,268 | 1,271 | 1,245 | 1,246 | -9 | -0.7% | 117,600 |
| 2023/02/03 | 1,237 | 1,257 | 1,235 | 1,255 | +13 | +1% | 96,500 |
| 2023/02/02 | 1,254 | 1,280 | 1,235 | 1,242 | -17 | -1.4% | 168,700 |
| 2023/02/01 | 1,275 | 1,297 | 1,243 | 1,259 | -16 | -1.3% | 307,600 |
| 2023/01/31 | 1,243 | 1,292 | 1,235 | 1,275 | +34 | +2.7% | 288,200 |
| 2023/01/30 | 1,246 | 1,271 | 1,241 | 1,241 | ±0 | ±0% | 190,400 |
| 2023/01/27 | 1,247 | 1,250 | 1,222 | 1,241 | -12 | -1% | 273,700 |
| 2023/01/26 | 1,290 | 1,290 | 1,249 | 1,253 | -20 | -1.6% | 113,800 |
| 2023/01/25 | 1,249 | 1,294 | 1,226 | 1,273 | +6 | +0.5% | 373,000 |
| 2023/01/24 | 1,301 | 1,306 | 1,250 | 1,267 | -29 | -2.2% | 491,000 |
| 2023/01/23 | 1,269 | 1,314 | 1,266 | 1,296 | +50 | +4% | 408,900 |
| 2023/01/20 | 1,221 | 1,260 | 1,211 | 1,246 | +41 | +3.4% | 281,400 |
| 2023/01/19 | 1,197 | 1,244 | 1,174 | 1,205 | -7 | -0.6% | 363,700 |
| 2023/01/18 | 1,198 | 1,218 | 1,165 | 1,212 | +35 | +3% | 414,500 |
| 2023/01/17 | 1,153 | 1,190 | 1,150 | 1,177 | +39 | +3.4% | 448,100 |
| 2023/01/16 | 1,202 | 1,248 | 1,121 | 1,138 | -81 | -6.6% | 1,015,900 |
| 2023/01/13 | 1,262 | 1,280 | 1,218 | 1,219 | -58 | -4.5% | 487,300 |
| 2023/01/12 | 1,301 | 1,305 | 1,270 | 1,277 | -33 | -2.5% | 180,300 |
| 2023/01/11 | 1,293 | 1,314 | 1,293 | 1,310 | +36 | +2.8% | 163,200 |
| 2023/01/10 | 1,289 | 1,311 | 1,274 | 1,274 | -11 | -0.9% | 178,200 |
| 2023/01/06 | 1,280 | 1,290 | 1,268 | 1,285 | -9 | -0.7% | 143,600 |
| 2023/01/05 | 1,318 | 1,318 | 1,285 | 1,294 | -17 | -1.3% | 133,800 |
| 2023/01/04 | 1,326 | 1,335 | 1,309 | 1,311 | -27 | -2% | 169,800 |
| 2022/12/30 | 1,349 | 1,359 | 1,334 | 1,338 | +5 | +0.4% | 153,000 |
| 2022/12/29 | 1,312 | 1,336 | 1,302 | 1,333 | +21 | +1.6% | 131,900 |
| 2022/12/28 | 1,332 | 1,333 | 1,305 | 1,312 | -20 | -1.5% | 170,700 |
| 2022/12/27 | 1,310 | 1,334 | 1,310 | 1,332 | +36 | +2.8% | 156,000 |
| 2022/12/26 | 1,293 | 1,313 | 1,288 | 1,296 | +1 | +0.1% | 148,200 |
| 2022/12/23 | 1,295 | 1,307 | 1,282 | 1,295 | -13 | -1% | 165,300 |
| 2022/12/22 | 1,275 | 1,323 | 1,264 | 1,308 | +19 | +1.5% | 239,200 |
| 2022/12/21 | 1,291 | 1,303 | 1,270 | 1,289 | -3 | -0.2% | 246,900 |
| 2022/12/20 | 1,311 | 1,328 | 1,259 | 1,292 | -27 | -2% | 379,400 |
| 2022/12/19 | 1,334 | 1,341 | 1,316 | 1,319 | -43 | -3.2% | 173,800 |
| 2022/12/16 | 1,375 | 1,398 | 1,356 | 1,362 | -32 | -2.3% | 297,500 |
| 2022/12/15 | 1,345 | 1,406 | 1,340 | 1,394 | +58 | +4.3% | 665,600 |
| 2022/12/14 | 1,319 | 1,344 | 1,316 | 1,336 | +27 | +2.1% | 300,200 |
301～
350
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
