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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/21 | 4,175 | 4,380 | 4,170 | 4,345 | +130 | +3.1% | 126,600 |
| 2021/12/20 | 4,290 | 4,305 | 4,175 | 4,215 | -135 | -3.1% | 141,400 |
| 2021/12/17 | 4,505 | 4,560 | 4,315 | 4,350 | -265 | -5.7% | 162,300 |
| 2021/12/16 | 4,755 | 4,780 | 4,610 | 4,615 | -20 | -0.4% | 56,600 |
| 2021/12/15 | 4,595 | 4,695 | 4,595 | 4,635 | +45 | +1% | 46,000 |
| 2021/12/14 | 4,645 | 4,680 | 4,565 | 4,590 | -65 | -1.4% | 51,700 |
| 2021/12/13 | 4,840 | 4,840 | 4,655 | 4,655 | -95 | -2% | 42,000 |
| 2021/12/10 | 4,945 | 4,950 | 4,740 | 4,750 | -210 | -4.2% | 68,900 |
| 2021/12/09 | 4,905 | 5,020 | 4,895 | 4,960 | +85 | +1.7% | 98,100 |
| 2021/12/08 | 4,885 | 4,930 | 4,845 | 4,875 | +110 | +2.3% | 89,300 |
| 2021/12/07 | 4,670 | 4,770 | 4,655 | 4,765 | +145 | +3.1% | 69,100 |
| 2021/12/06 | 4,665 | 4,675 | 4,590 | 4,620 | -55 | -1.2% | 60,900 |
| 2021/12/03 | 4,545 | 4,675 | 4,545 | 4,675 | +150 | +3.3% | 67,000 |
| 2021/12/02 | 4,530 | 4,585 | 4,515 | 4,525 | -50 | -1.1% | 92,500 |
| 2021/12/01 | 4,520 | 4,590 | 4,385 | 4,575 | +55 | +1.2% | 85,800 |
| 2021/11/30 | 4,655 | 4,710 | 4,505 | 4,520 | -75 | -1.6% | 93,800 |
| 2021/11/29 | 4,610 | 4,750 | 4,590 | 4,595 | -15 | -0.3% | 87,100 |
| 2021/11/26 | 4,625 | 4,670 | 4,535 | 4,610 | -65 | -1.4% | 57,800 |
| 2021/11/25 | 4,770 | 4,850 | 4,675 | 4,675 | -105 | -2.2% | 62,400 |
| 2021/11/24 | 4,920 | 4,920 | 4,755 | 4,780 | -230 | -4.6% | 65,500 |
| 2021/11/22 | 4,905 | 5,050 | 4,850 | 5,010 | +255 | +5.4% | 115,200 |
| 2021/11/19 | 4,705 | 4,800 | 4,660 | 4,755 | -105 | -2.2% | 130,100 |
| 2021/11/18 | 4,875 | 4,945 | 4,850 | 4,860 | -55 | -1.1% | 76,300 |
| 2021/11/17 | 5,110 | 5,160 | 4,910 | 4,915 | -285 | -5.5% | 153,900 |
| 2021/11/16 | 5,270 | 5,270 | 5,150 | 5,200 | -90 | -1.7% | 86,400 |
| 2021/11/15 | 4,980 | 5,290 | 4,970 | 5,290 | +340 | +6.9% | 211,300 |
| 2021/11/12 | 4,890 | 4,990 | 4,870 | 4,950 | +130 | +2.7% | 78,300 |
| 2021/11/11 | 4,940 | 4,940 | 4,805 | 4,820 | -160 | -3.2% | 61,500 |
| 2021/11/10 | 5,000 | 5,060 | 4,950 | 4,980 | -5 | -0.1% | 49,700 |
| 2021/11/09 | 5,000 | 5,070 | 4,930 | 4,985 | -5 | -0.1% | 95,500 |
| 2021/11/08 | 4,890 | 5,010 | 4,830 | 4,990 | +170 | +3.5% | 134,100 |
| 2021/11/05 | 4,780 | 4,840 | 4,735 | 4,820 | +40 | +0.8% | 88,000 |
| 2021/11/04 | 4,850 | 4,850 | 4,760 | 4,780 | +25 | +0.5% | 79,400 |
| 2021/11/02 | 4,665 | 4,780 | 4,665 | 4,755 | +70 | +1.5% | 117,700 |
| 2021/11/01 | 4,600 | 4,730 | 4,600 | 4,685 | +195 | +4.3% | 142,700 |
| 2021/10/29 | 4,400 | 4,500 | 4,305 | 4,490 | +90 | +2% | 146,900 |
| 2021/10/28 | 4,400 | 4,415 | 4,195 | 4,400 | -125 | -2.8% | 310,300 |
| 2021/10/27 | 4,515 | 4,570 | 4,500 | 4,525 | -60 | -1.3% | 83,200 |
| 2021/10/26 | 4,590 | 4,685 | 4,565 | 4,585 | +60 | +1.3% | 93,300 |
| 2021/10/25 | 4,555 | 4,595 | 4,490 | 4,525 | -85 | -1.8% | 102,100 |
| 2021/10/22 | 4,600 | 4,700 | 4,590 | 4,610 | +15 | +0.3% | 83,500 |
| 2021/10/21 | 4,570 | 4,655 | 4,530 | 4,595 | -30 | -0.6% | 86,700 |
| 2021/10/20 | 4,715 | 4,785 | 4,615 | 4,625 | -225 | -4.6% | 168,900 |
| 2021/10/19 | 4,880 | 4,995 | 4,850 | 4,850 | -30 | -0.6% | 76,300 |
| 2021/10/18 | 4,925 | 4,925 | 4,835 | 4,880 | -40 | -0.8% | 60,600 |
| 2021/10/15 | 4,850 | 4,970 | 4,845 | 4,920 | +135 | +2.8% | 68,800 |
| 2021/10/14 | 4,710 | 4,800 | 4,700 | 4,785 | +95 | +2% | 54,800 |
| 2021/10/13 | 4,625 | 4,715 | 4,625 | 4,690 | +90 | +2% | 74,700 |
851～
900
件表示中 / 4621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 | 79,800円 | -24.7% | -63.6% | 6.14% | 8.24倍 | 1.35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 |
| 学 情 | 180,100円 | +14.6% | +4.8% | 3.72% | 10.49倍 | 1.75倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ファンコミ | 42,100円 | +3.4% | +9.0% | 6.41% | 23.64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 |
| セントラルＳＰ | 239,600円 | +8.4% | +67.3% | 1.67% | 19.17倍 | 1.04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 |
| ＫＮＴＣＴ | 100,400円 | +8.6% | +7.7% | 0.00% | 4.03倍 | 3.23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
