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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 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 |
501～
550
件表示中 / 4617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 | 82,200円 | -24.7% | -63.6% | 5.96% | 8.48倍 | 1.39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 |
| アドベンチャ | 356,000円 | +4.5% | +38.9% | 0.56% | 20.36倍 | 2.27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 |
| ライク | 138,600円 | +4.2% | +1.2% | 4.18% | 10.64倍 | 1.60倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ツカダＧＨＤ | 57,800円 | +11.7% | +1.9% | 2.08% | 5.20倍 | 0.85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 |
| ファンコミ | 42,700円 | +3.4% | +9.0% | 6.32% | 23.98倍 | 1.57倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
