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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,673 | 1,694 | 1,661 | 1,675 | -22 | -1.3% | 152,200 |
2023/02/24 | 1,666 | 1,699 | 1,640 | 1,697 | +70 | +4.3% | 312,800 |
2023/02/22 | 1,656 | 1,665 | 1,624 | 1,627 | -58 | -3.4% | 286,400 |
2023/02/21 | 1,708 | 1,708 | 1,677 | 1,685 | -26 | -1.5% | 284,200 |
2023/02/20 | 1,741 | 1,744 | 1,709 | 1,711 | -53 | -3% | 191,100 |
2023/02/17 | 1,760 | 1,770 | 1,741 | 1,764 | -21 | -1.2% | 148,100 |
2023/02/16 | 1,799 | 1,802 | 1,779 | 1,785 | +16 | +0.9% | 89,900 |
2023/02/15 | 1,818 | 1,818 | 1,760 | 1,769 | -27 | -1.5% | 89,300 |
2023/02/14 | 1,791 | 1,834 | 1,787 | 1,796 | +22 | +1.2% | 127,400 |
2023/02/13 | 1,801 | 1,810 | 1,766 | 1,774 | -41 | -2.3% | 182,400 |
2023/02/10 | 1,848 | 1,854 | 1,810 | 1,815 | -51 | -2.7% | 126,000 |
2023/02/09 | 1,825 | 1,868 | 1,815 | 1,866 | +23 | +1.2% | 144,200 |
2023/02/08 | 1,825 | 1,852 | 1,818 | 1,843 | +28 | +1.5% | 175,100 |
2023/02/07 | 1,855 | 1,867 | 1,808 | 1,815 | -49 | -2.6% | 306,000 |
2023/02/06 | 1,875 | 1,929 | 1,858 | 1,864 | -6 | -0.3% | 390,400 |
2023/02/03 | 1,842 | 1,888 | 1,842 | 1,870 | +38 | +2.1% | 302,700 |
2023/02/02 | 1,894 | 1,929 | 1,828 | 1,832 | -37 | -2% | 453,200 |
2023/02/01 | 1,766 | 1,870 | 1,763 | 1,869 | +97 | +5.5% | 556,300 |
2023/01/31 | 1,756 | 1,794 | 1,685 | 1,772 | -202 | -10.2% | 1,587,100 |
2023/01/30 | 1,999 | 2,015 | 1,964 | 1,974 | -35 | -1.7% | 304,800 |
2023/01/27 | 1,990 | 2,023 | 1,982 | 2,009 | +12 | +0.6% | 242,500 |
2023/01/26 | 1,998 | 2,012 | 1,993 | 1,997 | +21 | +1.1% | 148,600 |
2023/01/25 | 1,967 | 1,991 | 1,958 | 1,976 | -6 | -0.3% | 107,800 |
2023/01/24 | 1,993 | 2,004 | 1,980 | 1,982 | +19 | +1% | 175,000 |
2023/01/23 | 1,950 | 1,967 | 1,940 | 1,963 | +41 | +2.1% | 129,100 |
2023/01/20 | 1,929 | 1,934 | 1,906 | 1,922 | -18 | -0.9% | 107,700 |
2023/01/19 | 1,899 | 1,953 | 1,882 | 1,940 | +40 | +2.1% | 309,300 |
2023/01/18 | 1,844 | 1,912 | 1,838 | 1,900 | +56 | +3% | 190,300 |
2023/01/17 | 1,820 | 1,853 | 1,818 | 1,844 | +29 | +1.6% | 181,500 |
2023/01/16 | 1,788 | 1,851 | 1,782 | 1,815 | +1 | +0.1% | 136,700 |
2023/01/13 | 1,840 | 1,852 | 1,812 | 1,814 | -55 | -2.9% | 110,900 |
2023/01/12 | 1,877 | 1,885 | 1,854 | 1,869 | +1 | +0.1% | 64,300 |
2023/01/11 | 1,851 | 1,870 | 1,840 | 1,868 | +41 | +2.2% | 122,700 |
2023/01/10 | 1,857 | 1,865 | 1,814 | 1,827 | -9 | -0.5% | 107,900 |
2023/01/06 | 1,816 | 1,839 | 1,766 | 1,836 | -2 | -0.1% | 329,900 |
2023/01/05 | 1,817 | 1,854 | 1,817 | 1,838 | +26 | +1.4% | 204,500 |
2023/01/04 | 1,812 | 1,843 | 1,804 | 1,812 | -2 | -0.1% | 193,600 |
2022/12/30 | 1,805 | 1,832 | 1,805 | 1,814 | +21 | +1.2% | 144,400 |
2022/12/29 | 1,745 | 1,795 | 1,740 | 1,793 | +33 | +1.9% | 174,100 |
2022/12/28 | 1,796 | 1,796 | 1,754 | 1,760 | -53 | -2.9% | 283,600 |
2022/12/27 | 1,800 | 1,822 | 1,788 | 1,813 | +17 | +0.9% | 149,500 |
2022/12/26 | 1,807 | 1,820 | 1,781 | 1,796 | -6 | -0.3% | 105,300 |
2022/12/23 | 1,799 | 1,819 | 1,780 | 1,802 | -16 | -0.9% | 130,300 |
2022/12/22 | 1,819 | 1,835 | 1,810 | 1,818 | +11 | +0.6% | 379,700 |
2022/12/21 | 1,815 | 1,828 | 1,792 | 1,807 | +5 | +0.3% | 260,500 |
2022/12/20 | 1,890 | 1,894 | 1,783 | 1,802 | -98 | -5.2% | 436,900 |
2022/12/19 | 1,908 | 1,913 | 1,891 | 1,900 | -30 | -1.6% | 121,000 |
2022/12/16 | 1,931 | 1,940 | 1,927 | 1,930 | -37 | -1.9% | 132,100 |
2022/12/15 | 2,011 | 2,015 | 1,967 | 1,967 | -41 | -2% | 201,000 |
2022/12/14 | 2,010 | 2,031 | 1,991 | 2,008 | +13 | +0.7% | 141,800 |
301~
350
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