バリューコマースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,448 | 1,448 | 1,395 | 1,402 | -33 | -2.3% | 189,300 |
| 2023/12/06 | 1,432 | 1,452 | 1,420 | 1,435 | +28 | +2% | 202,800 |
| 2023/12/05 | 1,448 | 1,450 | 1,405 | 1,407 | -41 | -2.8% | 250,000 |
| 2023/12/04 | 1,440 | 1,505 | 1,434 | 1,448 | +97 | +7.2% | 674,600 |
| 2023/12/01 | 1,398 | 1,398 | 1,351 | 1,351 | -35 | -2.5% | 150,000 |
| 2023/11/30 | 1,394 | 1,399 | 1,370 | 1,386 | -10 | -0.7% | 184,000 |
| 2023/11/29 | 1,400 | 1,437 | 1,394 | 1,396 | +2 | +0.1% | 223,600 |
| 2023/11/28 | 1,372 | 1,396 | 1,369 | 1,394 | +35 | +2.6% | 136,400 |
| 2023/11/27 | 1,369 | 1,381 | 1,345 | 1,359 | -16 | -1.2% | 128,500 |
| 2023/11/24 | 1,344 | 1,396 | 1,344 | 1,375 | +39 | +2.9% | 240,900 |
| 2023/11/22 | 1,330 | 1,336 | 1,312 | 1,336 | +7 | +0.5% | 83,900 |
| 2023/11/21 | 1,310 | 1,336 | 1,301 | 1,329 | +13 | +1% | 179,200 |
| 2023/11/20 | 1,270 | 1,319 | 1,270 | 1,316 | +50 | +3.9% | 263,200 |
| 2023/11/17 | 1,240 | 1,266 | 1,237 | 1,266 | +27 | +2.2% | 198,300 |
| 2023/11/16 | 1,197 | 1,245 | 1,190 | 1,239 | +43 | +3.6% | 227,600 |
| 2023/11/15 | 1,195 | 1,211 | 1,190 | 1,196 | +19 | +1.6% | 138,300 |
| 2023/11/14 | 1,195 | 1,195 | 1,173 | 1,177 | -13 | -1.1% | 156,700 |
| 2023/11/13 | 1,213 | 1,216 | 1,184 | 1,190 | -22 | -1.8% | 199,400 |
| 2023/11/10 | 1,233 | 1,233 | 1,198 | 1,212 | -30 | -2.4% | 249,100 |
| 2023/11/09 | 1,225 | 1,243 | 1,221 | 1,242 | +17 | +1.4% | 157,500 |
| 2023/11/08 | 1,223 | 1,238 | 1,220 | 1,225 | ±0 | ±0% | 215,600 |
| 2023/11/07 | 1,231 | 1,237 | 1,219 | 1,225 | -17 | -1.4% | 136,500 |
| 2023/11/06 | 1,261 | 1,261 | 1,236 | 1,242 | -2 | -0.2% | 209,000 |
| 2023/11/02 | 1,239 | 1,246 | 1,228 | 1,244 | +14 | +1.1% | 133,200 |
| 2023/11/01 | 1,258 | 1,258 | 1,224 | 1,230 | -16 | -1.3% | 168,000 |
| 2023/10/31 | 1,214 | 1,250 | 1,191 | 1,246 | +29 | +2.4% | 196,200 |
| 2023/10/30 | 1,219 | 1,235 | 1,203 | 1,217 | +18 | +1.5% | 266,600 |
| 2023/10/27 | 1,185 | 1,201 | 1,183 | 1,199 | +22 | +1.9% | 193,300 |
| 2023/10/26 | 1,172 | 1,189 | 1,170 | 1,177 | -11 | -0.9% | 131,800 |
| 2023/10/25 | 1,210 | 1,213 | 1,188 | 1,188 | -25 | -2.1% | 146,900 |
| 2023/10/24 | 1,181 | 1,216 | 1,166 | 1,213 | +30 | +2.5% | 190,800 |
| 2023/10/23 | 1,225 | 1,225 | 1,183 | 1,183 | -42 | -3.4% | 117,200 |
| 2023/10/20 | 1,217 | 1,234 | 1,215 | 1,225 | -1 | -0.1% | 72,400 |
| 2023/10/19 | 1,213 | 1,235 | 1,213 | 1,226 | -11 | -0.9% | 88,500 |
| 2023/10/18 | 1,241 | 1,242 | 1,211 | 1,237 | ±0 | ±0% | 87,000 |
| 2023/10/17 | 1,217 | 1,243 | 1,216 | 1,237 | +36 | +3% | 144,100 |
| 2023/10/16 | 1,201 | 1,214 | 1,193 | 1,201 | -2 | -0.2% | 129,100 |
| 2023/10/13 | 1,226 | 1,228 | 1,195 | 1,203 | -47 | -3.8% | 207,000 |
| 2023/10/12 | 1,212 | 1,250 | 1,205 | 1,250 | +40 | +3.3% | 131,900 |
| 2023/10/11 | 1,220 | 1,225 | 1,206 | 1,210 | -15 | -1.2% | 111,500 |
| 2023/10/10 | 1,231 | 1,231 | 1,218 | 1,225 | +3 | +0.2% | 135,700 |
| 2023/10/06 | 1,207 | 1,229 | 1,190 | 1,222 | +20 | +1.7% | 156,400 |
| 2023/10/05 | 1,183 | 1,202 | 1,169 | 1,202 | +29 | +2.5% | 135,200 |
| 2023/10/04 | 1,192 | 1,199 | 1,173 | 1,173 | -35 | -2.9% | 187,400 |
| 2023/10/03 | 1,240 | 1,240 | 1,208 | 1,208 | -34 | -2.7% | 129,200 |
| 2023/10/02 | 1,268 | 1,279 | 1,242 | 1,242 | -32 | -2.5% | 118,800 |
| 2023/09/29 | 1,293 | 1,297 | 1,267 | 1,274 | -14 | -1.1% | 112,700 |
| 2023/09/28 | 1,283 | 1,297 | 1,277 | 1,288 | +6 | +0.5% | 111,600 |
| 2023/09/27 | 1,259 | 1,283 | 1,252 | 1,282 | +16 | +1.3% | 106,200 |
| 2023/09/26 | 1,284 | 1,284 | 1,261 | 1,266 | -13 | -1% | 125,800 |
101～
150
件表示中 / 4350件
類似銘柄と比較する
現在ご覧いただいている「Ｖコマース」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 |
|---|---|---|---|---|---|---|---|---|
| Ｖコマース | 110,500円 | -3.7% | -23.3% | 3.80% | 8.86倍 | 1.07倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| 山田コンサル | 193,600円 | -4.9% | +0.2% | 3.93% | 12.86倍 | 2.22倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＴＭ | 182,700円 | +7.9% | +3.1% | 5.47% | 22.69倍 | 3.61倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＪＰＨＤ | 43,100円 | +5.8% | +15.2% | 1.86% | 13.51倍 | 2.56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 |
| バリューＨＲ | 135,100円 | +15.0% | +2.8% | 1.85% | 36.71倍 | 5.83倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
