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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 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 |
451～
500
件表示中 / 4591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 | 77,100円 | -24.7% | -63.6% | 6.36% | 7.96倍 | 1.30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 |
| ポート | 192,000円 | +26.9% | +32.1% | 0.13% | 13.00倍 | 3.35倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| キャリアリンク | 213,600円 | -7.9% | -21.3% | 5.62% | 14.49倍 | 1.85倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| タナベコンサル | 78,100円 | +9.9% | +48.2% | 3.07% | 27.96倍 | 2.35倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ツカダＧＨＤ | 53,400円 | +11.7% | +1.9% | 2.25% | 4.80倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
