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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,378 | 1,390 | 1,362 | 1,385 | +7 | +0.5% | 178,900 |
| 2023/05/11 | 1,348 | 1,383 | 1,348 | 1,378 | +39 | +2.9% | 251,400 |
| 2023/05/10 | 1,366 | 1,379 | 1,335 | 1,339 | -27 | -2% | 231,300 |
| 2023/05/09 | 1,349 | 1,378 | 1,335 | 1,366 | +32 | +2.4% | 373,100 |
| 2023/05/08 | 1,320 | 1,337 | 1,309 | 1,334 | +14 | +1.1% | 464,100 |
| 2023/05/02 | 1,302 | 1,332 | 1,290 | 1,320 | +20 | +1.5% | 606,500 |
| 2023/05/01 | 1,303 | 1,333 | 1,290 | 1,300 | -12 | -0.9% | 857,400 |
| 2023/04/28 | 1,382 | 1,400 | 1,312 | 1,312 | -400 | -23.4% | 1,678,000 |
| 2023/04/27 | 1,726 | 1,749 | 1,712 | 1,712 | -14 | -0.8% | 128,700 |
| 2023/04/26 | 1,745 | 1,745 | 1,718 | 1,726 | -36 | -2% | 135,600 |
| 2023/04/25 | 1,759 | 1,779 | 1,748 | 1,762 | +28 | +1.6% | 186,700 |
| 2023/04/24 | 1,728 | 1,756 | 1,722 | 1,734 | +24 | +1.4% | 82,800 |
| 2023/04/21 | 1,747 | 1,756 | 1,707 | 1,710 | -39 | -2.2% | 128,600 |
| 2023/04/20 | 1,731 | 1,757 | 1,731 | 1,749 | +2 | +0.1% | 107,100 |
| 2023/04/19 | 1,765 | 1,777 | 1,740 | 1,747 | -19 | -1.1% | 92,000 |
| 2023/04/18 | 1,769 | 1,777 | 1,757 | 1,766 | -4 | -0.2% | 100,700 |
| 2023/04/17 | 1,773 | 1,780 | 1,754 | 1,770 | +11 | +0.6% | 114,800 |
| 2023/04/14 | 1,745 | 1,772 | 1,740 | 1,759 | +30 | +1.7% | 108,500 |
| 2023/04/13 | 1,720 | 1,743 | 1,711 | 1,729 | -1 | -0.1% | 76,100 |
| 2023/04/12 | 1,731 | 1,732 | 1,719 | 1,730 | -1 | -0.1% | 62,500 |
| 2023/04/11 | 1,732 | 1,754 | 1,721 | 1,731 | +10 | +0.6% | 108,600 |
| 2023/04/10 | 1,708 | 1,724 | 1,703 | 1,721 | +17 | +1% | 82,400 |
| 2023/04/07 | 1,727 | 1,739 | 1,704 | 1,704 | -17 | -1% | 80,400 |
| 2023/04/06 | 1,705 | 1,731 | 1,697 | 1,721 | -12 | -0.7% | 133,600 |
| 2023/04/05 | 1,735 | 1,749 | 1,724 | 1,733 | -6 | -0.3% | 134,400 |
| 2023/04/04 | 1,759 | 1,761 | 1,729 | 1,739 | -19 | -1.1% | 147,000 |
| 2023/04/03 | 1,724 | 1,769 | 1,719 | 1,758 | +58 | +3.4% | 205,800 |
| 2023/03/31 | 1,703 | 1,716 | 1,687 | 1,700 | +8 | +0.5% | 92,200 |
| 2023/03/30 | 1,705 | 1,713 | 1,689 | 1,692 | -13 | -0.8% | 113,500 |
| 2023/03/29 | 1,678 | 1,706 | 1,667 | 1,705 | +27 | +1.6% | 138,700 |
| 2023/03/28 | 1,705 | 1,705 | 1,668 | 1,678 | -37 | -2.2% | 120,800 |
| 2023/03/27 | 1,704 | 1,728 | 1,689 | 1,715 | +12 | +0.7% | 144,200 |
| 2023/03/24 | 1,724 | 1,737 | 1,703 | 1,703 | -18 | -1% | 151,700 |
| 2023/03/23 | 1,711 | 1,724 | 1,689 | 1,721 | +20 | +1.2% | 98,400 |
| 2023/03/22 | 1,693 | 1,706 | 1,668 | 1,701 | +43 | +2.6% | 154,300 |
| 2023/03/20 | 1,678 | 1,714 | 1,656 | 1,658 | -28 | -1.7% | 172,800 |
| 2023/03/17 | 1,628 | 1,689 | 1,621 | 1,686 | +76 | +4.7% | 269,300 |
| 2023/03/16 | 1,588 | 1,629 | 1,583 | 1,610 | -12 | -0.7% | 171,400 |
| 2023/03/15 | 1,688 | 1,692 | 1,618 | 1,622 | -33 | -2% | 262,000 |
| 2023/03/14 | 1,648 | 1,674 | 1,630 | 1,655 | -28 | -1.7% | 228,700 |
| 2023/03/13 | 1,648 | 1,687 | 1,638 | 1,683 | +8 | +0.5% | 179,900 |
| 2023/03/10 | 1,689 | 1,701 | 1,672 | 1,675 | -45 | -2.6% | 224,400 |
| 2023/03/09 | 1,715 | 1,725 | 1,698 | 1,720 | +28 | +1.7% | 149,600 |
| 2023/03/08 | 1,701 | 1,708 | 1,681 | 1,692 | -16 | -0.9% | 165,600 |
| 2023/03/07 | 1,644 | 1,714 | 1,640 | 1,708 | +64 | +3.9% | 246,300 |
| 2023/03/06 | 1,660 | 1,671 | 1,637 | 1,644 | +2 | +0.1% | 142,700 |
| 2023/03/03 | 1,649 | 1,652 | 1,627 | 1,642 | ±0 | ±0% | 139,100 |
| 2023/03/02 | 1,656 | 1,656 | 1,629 | 1,642 | -18 | -1.1% | 125,700 |
| 2023/03/01 | 1,660 | 1,661 | 1,643 | 1,660 | -16 | -1% | 165,800 |
| 2023/02/28 | 1,676 | 1,699 | 1,668 | 1,676 | +1 | +0.1% | 161,600 |
251～
300
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
