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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 3,070 | 3,140 | 3,010 | 3,040 | -50 | -1.6% | 105,000 |
| 2022/03/07 | 3,130 | 3,150 | 3,025 | 3,090 | -180 | -5.5% | 115,300 |
| 2022/03/04 | 3,270 | 3,280 | 3,165 | 3,270 | -30 | -0.9% | 109,100 |
| 2022/03/03 | 3,460 | 3,460 | 3,290 | 3,300 | -150 | -4.3% | 111,100 |
| 2022/03/02 | 3,445 | 3,480 | 3,360 | 3,450 | -120 | -3.4% | 161,300 |
| 2022/03/01 | 3,560 | 3,585 | 3,520 | 3,570 | +35 | +1% | 123,800 |
| 2022/02/28 | 3,410 | 3,545 | 3,330 | 3,535 | +125 | +3.7% | 161,500 |
| 2022/02/25 | 3,370 | 3,445 | 3,330 | 3,410 | +170 | +5.2% | 132,000 |
| 2022/02/24 | 3,160 | 3,305 | 3,155 | 3,240 | +15 | +0.5% | 136,500 |
| 2022/02/22 | 3,235 | 3,280 | 3,205 | 3,225 | -100 | -3% | 100,600 |
| 2022/02/21 | 3,240 | 3,365 | 3,220 | 3,325 | +5 | +0.2% | 96,800 |
| 2022/02/18 | 3,320 | 3,380 | 3,245 | 3,320 | -115 | -3.3% | 266,500 |
| 2022/02/17 | 3,585 | 3,585 | 3,430 | 3,435 | -120 | -3.4% | 93,900 |
| 2022/02/16 | 3,560 | 3,575 | 3,490 | 3,555 | +65 | +1.9% | 108,800 |
| 2022/02/15 | 3,480 | 3,545 | 3,450 | 3,490 | -30 | -0.9% | 96,200 |
| 2022/02/14 | 3,570 | 3,595 | 3,475 | 3,520 | -265 | -7% | 148,500 |
| 2022/02/10 | 3,690 | 3,795 | 3,630 | 3,785 | +215 | +6% | 155,000 |
| 2022/02/09 | 3,565 | 3,610 | 3,470 | 3,570 | +50 | +1.4% | 121,200 |
| 2022/02/08 | 3,515 | 3,580 | 3,460 | 3,520 | +35 | +1% | 97,300 |
| 2022/02/07 | 3,595 | 3,595 | 3,465 | 3,485 | -110 | -3.1% | 122,300 |
| 2022/02/04 | 3,520 | 3,620 | 3,460 | 3,595 | +35 | +1% | 141,000 |
| 2022/02/03 | 3,715 | 3,735 | 3,540 | 3,560 | -255 | -6.7% | 206,000 |
| 2022/02/02 | 3,755 | 3,895 | 3,730 | 3,815 | -10 | -0.3% | 297,600 |
| 2022/02/01 | 4,115 | 4,140 | 3,820 | 3,825 | +340 | +9.8% | 467,500 |
| 2022/01/31 | 3,445 | 3,630 | 3,410 | 3,485 | +205 | +6.3% | 265,400 |
| 2022/01/28 | 3,295 | 3,325 | 3,220 | 3,280 | +25 | +0.8% | 125,600 |
| 2022/01/27 | 3,485 | 3,560 | 3,240 | 3,255 | -300 | -8.4% | 120,500 |
| 2022/01/26 | 3,495 | 3,600 | 3,475 | 3,555 | +50 | +1.4% | 61,200 |
| 2022/01/25 | 3,630 | 3,685 | 3,470 | 3,505 | -175 | -4.8% | 103,800 |
| 2022/01/24 | 3,600 | 3,715 | 3,580 | 3,680 | +20 | +0.5% | 108,500 |
| 2022/01/21 | 3,585 | 3,680 | 3,555 | 3,660 | -40 | -1.1% | 153,400 |
| 2022/01/20 | 3,675 | 3,730 | 3,620 | 3,700 | +80 | +2.2% | 100,900 |
| 2022/01/19 | 3,685 | 3,725 | 3,610 | 3,620 | -180 | -4.7% | 106,200 |
| 2022/01/18 | 3,775 | 3,880 | 3,745 | 3,800 | -15 | -0.4% | 76,700 |
| 2022/01/17 | 3,850 | 3,875 | 3,785 | 3,815 | +35 | +0.9% | 93,500 |
| 2022/01/14 | 3,950 | 3,960 | 3,770 | 3,780 | -295 | -7.2% | 125,100 |
| 2022/01/13 | 4,135 | 4,155 | 4,065 | 4,075 | -75 | -1.8% | 84,000 |
| 2022/01/12 | 4,035 | 4,150 | 3,970 | 4,150 | +150 | +3.8% | 102,800 |
| 2022/01/11 | 4,025 | 4,025 | 3,915 | 4,000 | -65 | -1.6% | 99,900 |
| 2022/01/07 | 4,155 | 4,190 | 3,975 | 4,065 | -10 | -0.2% | 126,900 |
| 2022/01/06 | 4,200 | 4,285 | 4,070 | 4,075 | -215 | -5% | 211,400 |
| 2022/01/05 | 4,400 | 4,400 | 4,280 | 4,290 | -160 | -3.6% | 113,300 |
| 2022/01/04 | 4,470 | 4,530 | 4,400 | 4,450 | -20 | -0.4% | 40,000 |
| 2021/12/30 | 4,505 | 4,540 | 4,440 | 4,470 | -35 | -0.8% | 33,200 |
| 2021/12/29 | 4,435 | 4,510 | 4,430 | 4,505 | -10 | -0.2% | 49,400 |
| 2021/12/28 | 4,410 | 4,515 | 4,410 | 4,515 | +105 | +2.4% | 60,200 |
| 2021/12/27 | 4,460 | 4,460 | 4,345 | 4,410 | -30 | -0.7% | 46,000 |
| 2021/12/24 | 4,580 | 4,580 | 4,435 | 4,440 | -145 | -3.2% | 72,600 |
| 2021/12/23 | 4,535 | 4,590 | 4,495 | 4,585 | +115 | +2.6% | 72,400 |
| 2021/12/22 | 4,360 | 4,470 | 4,310 | 4,470 | +125 | +2.9% | 89,600 |
801～
850
件表示中 / 4619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 | 79,600円 | -24.7% | -63.6% | 6.16% | 8.22倍 | 1.34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 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55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 |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＫＮＴＣＴ | 100,100円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 |
| セントラルＳＰ | 238,300円 | +8.4% | +67.3% | 1.68% | 19.07倍 | 1.03倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
