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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,328 | 1,342 | 1,318 | 1,326 | -1 | -0.1% | 130,000 |
| 2023/07/21 | 1,327 | 1,332 | 1,317 | 1,327 | -5 | -0.4% | 106,900 |
| 2023/07/20 | 1,335 | 1,347 | 1,332 | 1,332 | -3 | -0.2% | 115,400 |
| 2023/07/19 | 1,332 | 1,345 | 1,324 | 1,335 | +5 | +0.4% | 103,000 |
| 2023/07/18 | 1,340 | 1,345 | 1,327 | 1,330 | -6 | -0.4% | 97,400 |
| 2023/07/14 | 1,365 | 1,369 | 1,332 | 1,336 | -19 | -1.4% | 147,200 |
| 2023/07/13 | 1,328 | 1,355 | 1,326 | 1,355 | +35 | +2.7% | 143,500 |
| 2023/07/12 | 1,334 | 1,340 | 1,315 | 1,320 | -2 | -0.2% | 96,500 |
| 2023/07/11 | 1,333 | 1,345 | 1,316 | 1,322 | -4 | -0.3% | 105,600 |
| 2023/07/10 | 1,320 | 1,339 | 1,318 | 1,326 | +9 | +0.7% | 129,300 |
| 2023/07/07 | 1,323 | 1,330 | 1,311 | 1,317 | -20 | -1.5% | 148,500 |
| 2023/07/06 | 1,345 | 1,348 | 1,336 | 1,337 | -16 | -1.2% | 116,800 |
| 2023/07/05 | 1,350 | 1,362 | 1,344 | 1,353 | -2 | -0.1% | 127,000 |
| 2023/07/04 | 1,360 | 1,371 | 1,346 | 1,355 | -13 | -1% | 131,200 |
| 2023/07/03 | 1,364 | 1,385 | 1,351 | 1,368 | +22 | +1.6% | 127,600 |
| 2023/06/30 | 1,362 | 1,363 | 1,335 | 1,346 | -24 | -1.8% | 166,900 |
| 2023/06/29 | 1,379 | 1,385 | 1,365 | 1,370 | -18 | -1.3% | 113,500 |
| 2023/06/28 | 1,381 | 1,388 | 1,357 | 1,388 | +11 | +0.8% | 269,000 |
| 2023/06/27 | 1,397 | 1,402 | 1,368 | 1,377 | -20 | -1.4% | 166,500 |
| 2023/06/26 | 1,409 | 1,414 | 1,391 | 1,397 | -12 | -0.9% | 109,400 |
| 2023/06/23 | 1,425 | 1,432 | 1,398 | 1,409 | -4 | -0.3% | 161,100 |
| 2023/06/22 | 1,444 | 1,446 | 1,413 | 1,413 | -31 | -2.1% | 140,000 |
| 2023/06/21 | 1,441 | 1,448 | 1,433 | 1,444 | +3 | +0.2% | 117,200 |
| 2023/06/20 | 1,467 | 1,467 | 1,432 | 1,441 | -26 | -1.8% | 150,600 |
| 2023/06/19 | 1,477 | 1,479 | 1,456 | 1,467 | -9 | -0.6% | 109,400 |
| 2023/06/16 | 1,460 | 1,485 | 1,451 | 1,476 | +35 | +2.4% | 273,500 |
| 2023/06/15 | 1,460 | 1,465 | 1,441 | 1,441 | -14 | -1% | 153,600 |
| 2023/06/14 | 1,470 | 1,475 | 1,450 | 1,455 | -4 | -0.3% | 145,200 |
| 2023/06/13 | 1,462 | 1,469 | 1,443 | 1,459 | +3 | +0.2% | 103,400 |
| 2023/06/12 | 1,453 | 1,474 | 1,450 | 1,456 | +28 | +2% | 138,700 |
| 2023/06/09 | 1,431 | 1,444 | 1,421 | 1,428 | -4 | -0.3% | 156,100 |
| 2023/06/08 | 1,445 | 1,458 | 1,426 | 1,432 | -21 | -1.4% | 124,500 |
| 2023/06/07 | 1,447 | 1,474 | 1,443 | 1,453 | +14 | +1% | 260,800 |
| 2023/06/06 | 1,439 | 1,444 | 1,422 | 1,439 | +12 | +0.8% | 140,200 |
| 2023/06/05 | 1,427 | 1,439 | 1,416 | 1,427 | +26 | +1.9% | 163,900 |
| 2023/06/02 | 1,383 | 1,403 | 1,375 | 1,401 | +25 | +1.8% | 185,800 |
| 2023/06/01 | 1,411 | 1,411 | 1,367 | 1,376 | -27 | -1.9% | 214,700 |
| 2023/05/31 | 1,420 | 1,424 | 1,393 | 1,403 | -31 | -2.2% | 222,400 |
| 2023/05/30 | 1,408 | 1,440 | 1,400 | 1,434 | +15 | +1.1% | 158,200 |
| 2023/05/29 | 1,414 | 1,425 | 1,408 | 1,419 | +33 | +2.4% | 186,000 |
| 2023/05/26 | 1,408 | 1,409 | 1,386 | 1,386 | -5 | -0.4% | 166,600 |
| 2023/05/25 | 1,422 | 1,427 | 1,391 | 1,391 | -34 | -2.4% | 155,200 |
| 2023/05/24 | 1,425 | 1,430 | 1,407 | 1,425 | -5 | -0.3% | 128,100 |
| 2023/05/23 | 1,412 | 1,451 | 1,409 | 1,430 | +37 | +2.7% | 271,800 |
| 2023/05/22 | 1,418 | 1,418 | 1,382 | 1,393 | -25 | -1.8% | 252,000 |
| 2023/05/19 | 1,394 | 1,418 | 1,371 | 1,418 | +47 | +3.4% | 192,700 |
| 2023/05/18 | 1,394 | 1,394 | 1,354 | 1,371 | -26 | -1.9% | 226,100 |
| 2023/05/17 | 1,390 | 1,407 | 1,375 | 1,397 | -12 | -0.9% | 262,100 |
| 2023/05/16 | 1,418 | 1,423 | 1,405 | 1,409 | +5 | +0.4% | 161,500 |
| 2023/05/15 | 1,390 | 1,419 | 1,381 | 1,404 | +19 | +1.4% | 223,200 |
201～
250
件表示中 / 4357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 | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58倍 | 1.03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 |
| スバル興 | 280,700円 | -0.3% | -10.4% | 2.85% | 12.33倍 | 1.08倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| アドベンチャ | 494,000円 | +9.9% | -50.9% | 0.49% | 45.89倍 | 3.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| バリューＨＲ | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74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 |
| ＫＮＴＣＴ | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
