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 |
|---|---|---|---|---|---|---|---|
| 2006/10/10 | 687.5 | 725 | 657.5 | 657.5 | -60 | -8.4% | 1,203,200 |
| 2006/10/06 | 745 | 752.5 | 707.5 | 717.5 | -52.5 | -6.8% | 883,600 |
| 2006/10/05 | 807.5 | 812.5 | 760 | 770 | -22.5 | -2.8% | 650,400 |
| 2006/10/04 | 827.5 | 840 | 790 | 792.5 | -15 | -1.9% | 833,600 |
| 2006/10/03 | 810 | 822.5 | 795 | 807.5 | -2.5 | -0.3% | 331,600 |
| 2006/10/02 | 850 | 862.5 | 810 | 810 | -45 | -5.3% | 611,600 |
| 2006/09/29 | 875 | 885 | 832.5 | 855 | -7.5 | -0.9% | 922,000 |
| 2006/09/28 | 865 | 890 | 852.5 | 862.5 | +10 | +1.2% | 1,817,600 |
| 2006/09/27 | 825 | 860 | 812.5 | 852.5 | +52.5 | +6.6% | 1,132,800 |
| 2006/09/26 | 800 | 825 | 790 | 800 | +7.5 | +0.9% | 698,800 |
| 2006/09/25 | 832.5 | 877.5 | 790 | 792.5 | -42.5 | -5.1% | 1,396,800 |
| 2006/09/22 | 807.5 | 847.5 | 807.5 | 835 | +2.5 | +0.3% | 724,400 |
| 2006/09/21 | 887.5 | 887.5 | 797.5 | 832.5 | -40 | -4.6% | 1,547,200 |
| 2006/09/20 | 825 | 880 | 812.5 | 872.5 | -2.5 | -0.3% | 1,427,200 |
| 2006/09/19 | 937.5 | 950 | 875 | 875 | -85 | -8.9% | 889,600 |
| 2006/09/15 | 990 | 990 | 927.5 | 960 | -27.5 | -2.8% | 745,600 |
| 2006/09/14 | 1,022.5 | 1,030 | 982.5 | 987.5 | -22.5 | -2.2% | 521,200 |
| 2006/09/13 | 1,052.5 | 1,062.5 | 1,000 | 1,010 | -17.5 | -1.7% | 532,400 |
| 2006/09/12 | 1,082.5 | 1,090 | 1,020 | 1,027.5 | -67.5 | -6.2% | 591,200 |
| 2006/09/11 | 1,105 | 1,140 | 1,087.5 | 1,095 | -12.5 | -1.1% | 1,039,600 |
| 2006/09/08 | 1,110 | 1,132.5 | 1,092.5 | 1,107.5 | -27.5 | -2.4% | 1,079,600 |
| 2006/09/07 | 1,155 | 1,192.5 | 1,125 | 1,135 | -40 | -3.4% | 1,382,400 |
| 2006/09/06 | 1,130 | 1,192.5 | 1,107.5 | 1,175 | +55 | +4.9% | 3,092,000 |
| 2006/09/05 | 1,082.5 | 1,137.5 | 1,062.5 | 1,120 | +47.5 | +4.4% | 2,763,600 |
| 2006/09/04 | 1,027.5 | 1,077.5 | 1,015 | 1,072.5 | +72.5 | +7.3% | 2,200,400 |
| 2006/09/01 | 995 | 1,055 | 985 | 1,000 | -7.5 | -0.7% | 2,189,200 |
| 2006/08/31 | 1,080 | 1,092.5 | 1,002.5 | 1,007.5 | -82.5 | -7.6% | 1,834,400 |
| 2006/08/30 | 1,100 | 1,165 | 1,077.5 | 1,090 | +5 | +0.5% | 3,592,000 |
| 2006/08/29 | 1,132.5 | 1,132.5 | 1,050 | 1,085 | -27.5 | -2.5% | 1,888,000 |
| 2006/08/28 | 1,235 | 1,237.5 | 1,102.5 | 1,112.5 | -115 | -9.4% | 2,056,000 |
| 2006/08/25 | 1,275 | 1,277.5 | 1,220 | 1,227.5 | -27.5 | -2.2% | 1,414,400 |
| 2006/08/24 | 1,277.5 | 1,320 | 1,252.5 | 1,255 | -32.5 | -2.5% | 4,225,600 |
| 2006/08/23 | 1,240 | 1,287.5 | 1,212.5 | 1,287.5 | +60 | +4.9% | 3,690,800 |
| 2006/08/22 | 1,237.5 | 1,277.5 | 1,227.5 | 1,227.5 | -17.5 | -1.4% | 2,442,400 |
| 2006/08/21 | 1,227.5 | 1,247.5 | 1,202.5 | 1,245 | +30 | +2.5% | 1,700,800 |
| 2006/08/18 | 1,230 | 1,265 | 1,207.5 | 1,215 | -15 | -1.2% | 2,352,000 |
| 2006/08/17 | 1,287.5 | 1,290 | 1,215 | 1,230 | -30 | -2.4% | 2,502,000 |
| 2006/08/16 | 1,300 | 1,342.5 | 1,260 | 1,260 | -5 | -0.4% | 4,651,600 |
| 2006/08/15 | 1,270 | 1,322.5 | 1,222.5 | 1,265 | +5 | +0.4% | 4,711,600 |
| 2006/08/14 | 1,297.5 | 1,362.5 | 1,240 | 1,260 | -40 | -3.1% | 3,552,400 |
| 2006/08/11 | 1,335 | 1,350 | 1,255 | 1,300 | +7.5 | +0.6% | 4,226,400 |
| 2006/08/10 | 1,425 | 1,482.5 | 1,282.5 | 1,292.5 | -172.5 | -11.8% | 4,866,400 |
| 2006/08/09 | 1,540 | 1,577.5 | 1,372.5 | 1,465 | -30 | -2% | 12,128,800 |
| 2006/08/08 | 1,372.5 | 1,495 | 1,290 | 1,495 | +167.5 | +12.6% | 7,242,800 |
| 2006/08/07 | 1,375 | 1,545 | 1,245 | 1,327.5 | -5 | -0.4% | 13,434,800 |
| 2006/08/04 | 1,282.5 | 1,332.5 | 1,257.5 | 1,332.5 | +125 | +10.4% | 6,190,400 |
| 2006/08/03 | 1,192.5 | 1,207.5 | 1,082.5 | 1,207.5 | +125 | +11.5% | 10,357,200 |
| 2006/08/02 | 970 | 1,082.5 | 967.5 | 1,082.5 | +125 | +13.1% | 9,087,600 |
| 2006/08/01 | 1,070 | 1,125 | 957.5 | 957.5 | -102.5 | -9.7% | 13,335,600 |
| 2006/07/31 | 1,095 | 1,220 | 1,000 | 1,060 | - | - | 21,496,800 |
4301～
4350
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
