ベクトル(6058) 株価チャート・PER18.32倍・PBR3.96倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	2,033	2,061	1,998	2,025	492,800	2,005.4	1,970.1
10/20(火)	2,049	2,075	1,980	2,000	477,400	1,989.8	1,964.6
10/19(月)	1,993	2,088	1,985	2,044	616,400	1,983.4	1,961.8
10/16(金)	1,843	2,035	1,822	2,035	1,299,400	1,973.4	1,960.8
10/15(木)	1,916	1,936	1,900	1,923	587,700	1,951.2	1,961.6
10/14(水)	1,943	1,964	1,927	1,947	416,600	1,963.0	1,965.5
10/13(火)	1,980	2,004	1,956	1,968	365,400	1,968.2	1,964.6
10/09(金)	1,939	1,998	1,932	1,994	360,500	1,972.2	1,966.5
10/08(木)	1,970	1,970	1,912	1,924	381,700	1,986.4	1,974.3
10/07(水)	1,975	2,029	1,970	1,982	416,100	1,996.6	1,979.2
10/06(火)	2,019	2,042	1,962	1,973	447,500	1,986.4	1,982.2
10/05(月)	2,063	2,068	1,945	1,988	814,600	1,986.8	1,984.6
10/02(金)	1,986	2,072	1,983	2,065	557,800	1,978.6	1,986.2
10/01(木)	1,928	1,997	1,925	1,975	410,600	1,951.6	1,981.7
09/30(水)	1,989	1,989	1,908	1,931	392,900	1,939.8	1,978.7
09/29(火)	1,935	1,982	1,923	1,975	273,800	1,950.4	1,976.7
09/28(月)	1,942	1,958	1,899	1,947	289,800	1,949.8	1,969.9
09/25(金)	1,916	1,947	1,888	1,930	491,900	1,952.4	1,964.5
09/24(木)	1,966	1,996	1,879	1,916	799,400	1,960.8	1,960.8
09/18(金)	1,969	1,998	1,960	1,984	377,000	1,966.0	1,958.1
09/17(木)	1,953	1,998	1,950	1,972	282,100	1,945.2	1,947.9
09/16(水)	1,968	1,975	1,950	1,960	190,600	1,928.2	1,939.2
09/15(火)	1,959	2,013	1,948	1,972	445,100	1,922.6	1,932.5
09/14(月)	1,885	1,957	1,882	1,942	274,800	1,931.6	1,927.6
09/11(金)	1,855	1,901	1,825	1,880	523,300	1,954.2	1,923.1
09/10(木)	1,972	1,976	1,881	1,887	415,400	1,982.4	1,920.8
09/09(水)	2,017	2,020	1,921	1,932	631,300	1,989.8	1,916.8
09/08(火)	2,026	2,041	1,971	2,017	585,800	2,006.8	1,911.0
09/07(月)	2,046	2,075	1,999	2,055	600,300	2,041.0	1,901.4
09/04(金)	1,959	2,029	1,953	2,021	285,300	2,039.4	1,890.8
09/02(水)	1,967	2,002	1,901	1,924	600,500	2,046.4	1,880.5
09/01(火)	2,198	2,226	1,985	2,017	1,712,000	2,068.6	1,874.8
08/31(月)	2,071	2,217	2,060	2,188	946,400	2,070.6	1,866.4
08/28(金)	2,061	2,085	2,044	2,047	413,700	2,023.6	1,848.9
08/27(木)	2,026	2,066	2,015	2,056	437,100	1,994.2	1,835.9
08/26(水)	2,046	2,053	1,994	2,035	489,000	1,959.2	1,822.0
08/25(火)	1,950	2,040	1,922	2,027	600,800	1,913.2	1,809.2
08/24(月)	1,890	1,955	1,888	1,953	446,400	1,870.2	1,794.9
08/21(金)	1,869	1,903	1,849	1,900	263,400	1,847.0	1,785.0
08/20(木)	1,830	1,881	1,815	1,881	310,500	1,836.8	1,786.8
08/19(水)	1,812	1,841	1,790	1,805	270,400	1,806.2	1,789.7
08/18(火)	1,847	1,848	1,777	1,812	260,000	1,796.2	1,795.4
08/17(月)	1,839	1,856	1,817	1,837	201,200	1,792.4	1,802.2
08/14(金)	1,717	1,856	1,714	1,849	538,500	1,794.6	1,805.9
08/13(木)	1,763	1,766	1,725	1,728	343,900	1,790.8	1,807.9
08/12(水)	1,784	1,793	1,743	1,755	292,300	1,809.6	1,813.8
08/10(月)	1,840	1,849	1,792	1,793	355,600	1,816.2	1,818.6
08/07(金)	1,850	1,861	1,828	1,848	259,000	1,815.2	1,822.6
08/06(木)	1,801	1,860	1,799	1,830	349,900	1,800.8	1,823.3
08/05(水)	1,800	1,831	1,787	1,822	273,900	1,792.6	1,821.7
08/04(火)	1,787	1,803	1,757	1,788	222,500	1,781.2	1,818.8
08/03(月)	1,770	1,806	1,736	1,788	303,300	1,779.6	1,817.1
07/31(金)	1,788	1,799	1,745	1,776	390,000	1,783.8	1,813.0
07/30(木)	1,777	1,810	1,759	1,789	410,700	1,778.6	1,809.1
07/29(水)	1,793	1,803	1,733	1,765	430,900	1,765.0	1,800.8
07/28(火)	1,823	1,844	1,774	1,780	391,600	1,754.0	1,792.8
07/27(月)	1,769	1,820	1,754	1,809	325,800	1,740.8	1,785.8
07/24(金)	1,735	1,768	1,719	1,750	548,300	1,712.8	1,778.4
07/23(木)	1,714	1,774	1,710	1,721	301,900	1,704.0	1,771.3
07/22(水)	1,679	1,801	1,671	1,710	660,400	1,748.8	1,764.8
07/21(火)	1,652	1,722	1,620	1,714	649,600	1,797.6	1,757.0
07/17(金)	1,694	1,709	1,585	1,669	947,000	1,844.4	1,748.1
07/16(木)	1,974	1,988	1,667	1,706	1,742,000	1,907.0	1,740.2
07/15(水)	1,916	1,960	1,880	1,945	382,400	1,951.6	1,729.8
07/14(火)	1,964	1,977	1,936	1,954	333,100	1,942.2	1,709.4
07/13(月)	1,970	2,005	1,929	1,948	489,300	1,926.8	1,687.6
07/10(金)	1,937	1,996	1,935	1,982	452,800	1,912.0	1,665.2
07/09(木)	1,876	1,956	1,864	1,929	475,600	1,894.2	1,642.2
07/08(水)	1,883	1,909	1,831	1,898	317,300	1,881.4	1,620.7
07/07(火)	1,900	1,923	1,829	1,877	383,800	1,859.8	1,601.6
07/06(月)	1,833	1,921	1,828	1,874	472,400	1,834.2	1,585.2
07/03(金)	1,885	1,909	1,839	1,893	467,100	1,808.8	1,567.6
07/02(木)	1,804	1,877	1,793	1,865	696,400	1,767.2	1,548.2
07/01(水)	1,749	1,792	1,745	1,790	402,200	1,730.0	1,528.9
06/30(火)	1,758	1,774	1,705	1,749	379,200	1,688.4	1,510.4
06/29(月)	1,709	1,755	1,705	1,747	487,700	1,651.6	1,493.0
06/26(金)	1,672	1,742	1,658	1,685	536,800	1,622.8	1,475.2
06/25(木)	1,570	1,696	1,556	1,679	1,003,400	1,611.0	1,459.5
06/24(水)	1,564	1,610	1,534	1,582	542,700	1,589.4	1,443.5
06/23(火)	1,629	1,629	1,542	1,565	459,800	1,584.8	1,430.4
06/22(月)	1,626	1,633	1,570	1,603	512,800	1,574.6	1,418.6
06/19(金)	1,565	1,627	1,538	1,626	414,300	1,552.4	1,405.0
06/18(木)	1,553	1,645	1,550	1,571	760,200	1,521.6	1,390.4
06/17(水)	1,526	1,577	1,525	1,559	327,200	1,496.4	1,378.2
06/16(火)	1,480	1,525	1,467	1,514	350,200	1,471.6	1,366.6
06/15(月)	1,490	1,499	1,473	1,492	240,900	1,450.6	1,356.1
06/12(金)	1,450	1,489	1,438	1,472	357,400	1,430.2	1,346.6
06/11(木)	1,416	1,451	1,397	1,445	251,500	1,417.2	1,339.0
06/10(水)	1,400	1,466	1,398	1,435	349,200	1,406.2	1,331.6
06/09(火)	1,390	1,416	1,377	1,409	294,800	1,403.6	1,324.8
06/08(月)	1,394	1,399	1,371	1,390	307,700	1,415.0	1,318.3
06/05(金)	1,400	1,415	1,391	1,407	192,900	1,423.6	1,312.4
06/04(木)	1,399	1,401	1,365	1,390	361,000	1,423.8	1,304.6
06/03(水)	1,459	1,459	1,413	1,422	323,900	1,422.4	1,295.2
06/02(火)	1,407	1,474	1,377	1,466	313,500	1,403.6	1,285.4
06/01(月)	1,395	1,440	1,383	1,433	346,600	1,373.2	1,274.1
05/29(金)	1,395	1,442	1,379	1,408	374,700	1,347.0	1,264.0
05/28(木)	1,332	1,390	1,302	1,383	421,900	1,323.8	1,255.4
05/27(水)	1,314	1,333	1,311	1,328	214,300	1,303.0	1,247.6
05/26(火)	1,315	1,341	1,314	1,314	242,500	1,288.2	1,241.3
05/25(月)	1,300	1,302	1,277	1,302	188,600	1,279.6	1,235.0
05/22(金)	1,278	1,296	1,274	1,292	230,800	1,272.0	1,233.8
05/21(木)	1,270	1,284	1,263	1,279	171,700	1,265.4	1,233.2
05/20(水)	1,278	1,293	1,252	1,254	267,800	1,263.0	1,233.3
05/19(火)	1,267	1,285	1,260	1,271	236,200	1,265.8	1,235.4
05/18(月)	1,270	1,274	1,253	1,264	240,100	1,262.2	1,237.8
05/15(金)	1,257	1,268	1,240	1,259	233,100	1,260.0	1,239.6
05/14(木)	1,263	1,295	1,260	1,267	271,300	1,265.0	1,241.2
05/13(水)	1,251	1,274	1,248	1,268	120,400	1,263.2	1,242.0
05/12(火)	1,245	1,279	1,245	1,253	246,200	1,263.0	1,242.2
05/11(月)	1,278	1,290	1,241	1,253	173,800	1,261.6	1,244.2
05/08(金)	1,273	1,299	1,240	1,284	330,700	1,259.4	1,243.1
05/07(木)	1,272	1,280	1,235	1,258	281,500	1,245.2	1,240.8
05/01(金)	1,242	1,269	1,242	1,267	235,200	1,224.6	1,241.4
04/30(木)	1,224	1,262	1,214	1,246	430,900	1,206.4	1,241.9
04/28(火)	1,217	1,245	1,213	1,242	485,100	1,193.8	1,244.1
04/27(月)	1,160	1,218	1,153	1,213	492,900	1,181.4	1,245.0
04/24(金)	1,166	1,173	1,134	1,155	512,200	1,177.4	1,245.0
04/23(木)	1,180	1,184	1,167	1,176	282,600	1,184.4	1,250.4
04/22(水)	1,167	1,190	1,163	1,183	313,100	1,183.2	1,256.7
04/21(火)	1,200	1,206	1,173	1,180	333,900	1,178.0	1,262.3
04/20(月)	1,187	1,197	1,180	1,193	344,700	1,196.2	1,268.4
04/17(金)	1,195	1,201	1,176	1,190	505,600	1,213.0	1,274.0
04/16(木)	1,168	1,189	1,153	1,170	746,600	1,231.4	1,281.2
04/15(水)	1,211	1,214	1,145	1,157	1,548,700	1,258.4	1,290.4
04/14(火)	1,300	1,309	1,269	1,271	410,500	1,293.6	1,299.5
04/13(月)	1,275	1,292	1,270	1,277	287,700	1,301.2	1,302.0
04/10(金)	1,300	1,312	1,281	1,282	261,500	1,305.2	1,306.2
04/09(木)	1,336	1,345	1,304	1,305	196,200	1,306.4	1,308.3
04/08(水)	1,328	1,341	1,320	1,333	311,800	1,299.8	1,307.6
04/07(火)	1,308	1,340	1,304	1,309	170,500	1,294.2	1,307.0
04/06(月)	1,288	1,309	1,288	1,297	188,300	1,277.4	1,310.2
04/03(金)	1,280	1,299	1,279	1,288	155,600	1,263.0	1,315.8
04/02(木)	1,315	1,328	1,270	1,272	316,200	1,260.2	1,319.9
04/01(水)	1,271	1,305	1,263	1,305	442,100	1,261.8	1,322.5
03/31(火)	1,225	1,251	1,225	1,225	248,800	1,261.0	1,323.2
03/30(月)	1,216	1,240	1,197	1,225	333,000	1,268.6	1,327.1
03/27(金)	1,263	1,284	1,263	1,274	170,500	1,266.6	1,331.8
03/26(木)	1,306	1,307	1,266	1,280	157,600	1,269.6	1,334.6
03/25(水)	1,279	1,310	1,279	1,301	410,700	1,280.4	1,337.1
03/24(火)	1,260	1,266	1,230	1,263	339,800	1,284.8	1,338.9
03/23(月)	1,254	1,273	1,211	1,215	284,600	1,298.6	1,343.3
03/19(木)	1,308	1,323	1,287	1,289	199,800	1,322.2	1,350.7
03/18(水)	1,329	1,341	1,314	1,334	215,600	1,338.2	1,356.8
03/17(火)	1,332	1,342	1,311	1,323	96,200	1,351.4	1,360.8
03/16(月)	1,339	1,339	1,316	1,332	272,100	1,363.8	1,366.0
03/13(金)	1,358	1,368	1,330	1,333	283,500	1,364.0	1,371.2
03/12(木)	1,387	1,396	1,350	1,369	231,800	1,374.2	1,377.6
03/11(水)	1,380	1,404	1,378	1,400	324,600	1,367.2	1,381.8
03/10(火)	1,357	1,395	1,347	1,385	273,200	1,344.4	1,383.3
03/09(月)	1,299	1,338	1,292	1,333	263,800	1,331.2	1,384.8
03/06(金)	1,326	1,384	1,319	1,384	341,600	1,342.4	1,387.3
03/05(木)	1,332	1,348	1,318	1,334	258,600	1,353.0	1,385.8
03/04(水)	1,305	1,319	1,273	1,286	483,100	1,364.4	1,388.2
03/03(火)	1,371	1,380	1,318	1,319	411,900	1,374.6	1,393.4
03/02(月)	1,407	1,415	1,381	1,389	259,500	1,375.3	1,400.4
02/27(金)	1,405	1,455	1,405	1,437	281,300	1,361.8	1,401.5
02/26(木)	1,353	1,409	1,342	1,391	395,300	1,342.7	1,400.6
02/25(水)	1,322	1,360	1,317	1,337	452,300	1,333.5	1,400.0
02/24(火)	1,319	1,322	1,293	1,322	240,600	1,334.9	1,402.4
02/20(金)	1,340	1,347	1,316	1,321	389,200	1,339.3	1,407.1
02/19(木)	1,338	1,354	1,331	1,342	203,100	1,349.9	1,415.9
02/18(水)	1,347	1,363	1,337	1,345	304,700	1,361.6	1,412.2
02/17(火)	1,330	1,357	1,323	1,344	527,300	1,380.7	1,407.5
02/16(月)	1,355	1,360	1,327	1,345	344,400	1,398.9	1,403.1
02/13(金)	1,395	1,411	1,364	1,374	304,300	1,420.3	1,398.3
02/12(木)	1,425	1,435	1,392	1,400	409,700	1,437.7	1,392.5
02/10(火)	1,418	1,456	1,417	1,440	333,300	1,456.7	1,385.8
02/09(月)	1,481	1,481	1,428	1,435	732,400	1,463.3	1,374.8
02/06(金)	1,450	1,477	1,443	1,452	509,700	1,463.7	1,364.4
02/05(木)	1,503	1,509	1,459	1,461	280,600	1,457.8	1,353.8
02/04(水)	1,493	1,520	1,472	1,495	625,000	1,444.7	1,341.6
02/03(火)	1,466	1,486	1,451	1,474	274,300	1,414.9	1,327.6
02/02(月)	1,454	1,490	1,424	1,437	513,600	1,398.9	1,314.0
01/30(金)	1,396	1,431	1,387	1,423	301,600	1,395.2	1,302.1
01/29(木)	1,357	1,400	1,312	1,396	629,900	1,409.0	1,290.7
01/28(水)	1,383	1,391	1,333	1,346	740,400	1,413.5	1,280.1
01/27(火)	1,419	1,444	1,394	1,394	426,900	1,427.4	1,271.0
01/26(月)	1,453	1,463	1,418	1,418	352,700	1,423.9	1,259.3
01/23(金)	1,418	1,498	1,415	1,492	439,400	1,419.2	1,247.0
01/22(木)	1,415	1,429	1,396	1,418	416,000	1,408.8	1,231.8
01/21(水)	1,364	1,433	1,344	1,415	600,000	1,433.6	1,218.7
01/20(火)	1,384	1,391	1,340	1,376	490,100	1,400.4	1,205.8
01/19(月)	1,445	1,453	1,365	1,395	839,300	1,370.8	1,195.1
01/16(金)	1,542	1,580	1,439	1,440	1,289,400	1,338.6	1,183.4
01/15(木)	1,522	1,542	1,522	1,542	1,383,800	1,295.4	1,170.1
01/14(水)	1,236	1,283	1,234	1,249	400,200	1,233.0	1,152.2
01/13(火)	1,249	1,249	1,223	1,228	232,500	1,229.7	1,146.2
01/09(金)	1,248	1,248	1,225	1,234	165,400	1,217.4	1,140.6
01/08(木)	1,224	1,245	1,223	1,225	239,200	1,205.3	1,134.6
01/07(水)	1,230	1,241	1,214	1,230	411,200	1,197.6	1,129.7
01/06(火)	1,191	1,260	1,186	1,233	500,800	1,183.0	1,125.4
01/05(月)	1,173	1,182	1,155	1,166	254,200	1,165.4	1,120.5
12/30(火)	1,176	1,191	1,169	1,173	306,300	1,159.0	1,118.2
12/29(月)	1,156	1,187	1,154	1,187	249,000	1,152.6	1,116.3
12/26(金)	1,147	1,156	1,145	1,156	90,200	1,142.4	1,114.3
12/25(木)	1,136	1,145	1,134	1,145	101,400	1,137.3	1,112.9
12/24(水)	1,135	1,143	1,123	1,134	134,300	1,132.1	1,110.9
12/23(火)	1,132	1,142	1,130	1,141	110,100	1,125.6	1,109.3
12/22(月)	1,141	1,144	1,121	1,136	168,000	1,119.4	1,108.3
12/19(金)	1,121	1,134	1,114	1,131	152,800	1,114.9	1,107.7
12/18(木)	1,107	1,120	1,098	1,118	101,800	1,106.5	1,107.4
12/17(水)	1,110	1,112	1,098	1,102	97,500	1,101.6	1,107.7
12/16(火)	1,108	1,114	1,102	1,110	109,500	1,102.6	1,108.3
12/15(月)	1,082	1,114	1,081	1,114	99,100	1,101.2	1,107.8
12/12(金)	1,100	1,109	1,087	1,089	100,900	1,100.2	1,106.8
12/11(木)	1,109	1,110	1,087	1,094	125,400	1,101.0	1,106.6
12/10(水)	1,103	1,111	1,100	1,107	94,700	1,102.4	1,106.6
12/09(火)	1,109	1,109	1,091	1,103	114,200	1,098.3	1,106.6
12/08(月)	1,093	1,113	1,092	1,109	112,100	1,094.4	1,107.8
12/05(金)	1,098	1,103	1,088	1,093	116,600	1,093.2	1,108.6
12/04(木)	1,093	1,101	1,090	1,101	77,700	1,099.1	1,110.2
12/03(水)	1,085	1,091	1,076	1,086	111,600	1,101.0	1,111.9
12/02(火)	1,098	1,099	1,080	1,083	134,200	1,105.7	1,115.6
12/01(月)	1,127	1,131	1,098	1,103	164,600	1,113.9	1,118.9
11/28(金)	1,109	1,124	1,109	1,122	142,600	1,120.7	1,121.7
11/27(木)	1,113	1,120	1,107	1,111	96,300	1,120.5	1,123.9
11/26(水)	1,117	1,127	1,106	1,110	109,700	1,117.2	1,125.1
11/25(火)	1,145	1,152	1,119	1,124	153,700	1,114.5	-
11/21(金)	1,114	1,137	1,106	1,137	123,200	1,112.4	-
11/20(木)	1,104	1,121	1,099	1,121	87,000	1,109.6	-
11/19(水)	1,099	1,100	1,083	1,094	104,900	1,110.0	-
11/18(火)	1,114	1,114	1,096	1,096	106,200	1,116.1	-
11/17(月)	1,118	1,125	1,105	1,114	109,600	1,120.2	-
11/14(金)	1,127	1,138	1,118	1,123	139,800	1,117.2	-
11/13(木)	1,120	1,132	1,117	1,123	76,600	1,110.2	-
11/12(水)	1,115	1,133	1,112	1,124	152,300	1,102.2	-
11/11(火)	1,108	1,120	1,093	1,116	98,600	1,096.1	-
11/10(月)	1,093	1,104	1,089	1,099	89,600	1,094.4	-
11/07(金)	1,075	1,089	1,075	1,088	108,300	1,101.2	-
11/06(木)	1,103	1,103	1,083	1,083	114,300	1,109.4	-
11/05(水)	1,099	1,103	1,069	1,094	220,600	1,119.4	-
11/04(火)	1,128	1,130	1,108	1,108	187,400	1,129.1	-
10/31(金)	1,131	1,134	1,117	1,133	135,800	1,143.2	-
10/30(木)	1,126	1,137	1,123	1,129	234,800	1,150.0	-
10/29(水)	1,147	1,155	1,131	1,133	164,000	1,158.6	-
10/28(火)	1,190	1,190	1,143	1,143	280,600	1,167.2	-
10/27(月)	1,196	1,198	1,173	1,178	209,400	1,167.0	-
10/24(金)	1,171	1,179	1,165	1,167	174,600	1,160.6	-
10/23(木)	1,180	1,187	1,172	1,172	169,100	1,156.7	-
10/22(水)	1,145	1,184	1,145	1,176	233,300	1,158.6	-
10/21(火)	1,137	1,153	1,129	1,142	311,500	1,146.1	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

ベクトル (6058.T)