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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,460 | 3,760 | 3,320 | 3,730 | +200 | +5.7% | 857,400 |
| 2021/07/28 | 3,430 | 3,545 | 3,430 | 3,530 | +65 | +1.9% | 364,800 |
| 2021/07/27 | 3,445 | 3,485 | 3,425 | 3,465 | +15 | +0.4% | 121,100 |
| 2021/07/26 | 3,495 | 3,495 | 3,405 | 3,450 | ±0 | ±0% | 165,400 |
| 2021/07/21 | 3,385 | 3,475 | 3,345 | 3,450 | +100 | +3% | 171,500 |
| 2021/07/20 | 3,335 | 3,430 | 3,320 | 3,350 | +35 | +1.1% | 273,600 |
| 2021/07/19 | 3,220 | 3,320 | 3,210 | 3,315 | +35 | +1.1% | 145,800 |
| 2021/07/16 | 3,250 | 3,305 | 3,180 | 3,280 | -35 | -1.1% | 198,000 |
| 2021/07/15 | 3,155 | 3,345 | 3,140 | 3,315 | +245 | +8% | 490,000 |
| 2021/07/14 | 3,035 | 3,080 | 3,005 | 3,070 | -25 | -0.8% | 124,500 |
| 2021/07/13 | 3,120 | 3,165 | 3,090 | 3,095 | -20 | -0.6% | 71,900 |
| 2021/07/12 | 3,065 | 3,120 | 3,050 | 3,115 | +65 | +2.1% | 88,600 |
| 2021/07/09 | 3,055 | 3,070 | 2,983 | 3,050 | -50 | -1.6% | 161,600 |
| 2021/07/08 | 3,085 | 3,120 | 3,070 | 3,100 | -20 | -0.6% | 122,500 |
| 2021/07/07 | 3,140 | 3,185 | 3,115 | 3,120 | -20 | -0.6% | 71,300 |
| 2021/07/06 | 3,190 | 3,190 | 3,140 | 3,140 | -30 | -0.9% | 56,300 |
| 2021/07/05 | 3,195 | 3,225 | 3,170 | 3,170 | -35 | -1.1% | 45,300 |
| 2021/07/02 | 3,170 | 3,225 | 3,165 | 3,205 | +30 | +0.9% | 51,000 |
| 2021/07/01 | 3,200 | 3,205 | 3,160 | 3,175 | -65 | -2% | 78,900 |
| 2021/06/30 | 3,290 | 3,310 | 3,220 | 3,240 | -15 | -0.5% | 74,900 |
| 2021/06/29 | 3,215 | 3,265 | 3,160 | 3,255 | +25 | +0.8% | 127,100 |
| 2021/06/28 | 3,200 | 3,240 | 3,170 | 3,230 | -25 | -0.8% | 76,300 |
| 2021/06/25 | 3,250 | 3,305 | 3,245 | 3,255 | +60 | +1.9% | 154,400 |
| 2021/06/24 | 3,160 | 3,235 | 3,150 | 3,195 | +25 | +0.8% | 72,400 |
| 2021/06/23 | 3,195 | 3,195 | 3,140 | 3,170 | +10 | +0.3% | 74,900 |
| 2021/06/22 | 3,090 | 3,185 | 3,080 | 3,160 | +90 | +2.9% | 114,400 |
| 2021/06/21 | 3,100 | 3,100 | 3,045 | 3,070 | -55 | -1.8% | 170,000 |
| 2021/06/18 | 3,240 | 3,245 | 3,125 | 3,125 | -45 | -1.4% | 145,900 |
| 2021/06/17 | 3,295 | 3,310 | 3,120 | 3,170 | -170 | -5.1% | 230,300 |
| 2021/06/16 | 3,330 | 3,340 | 3,290 | 3,340 | -60 | -1.8% | 97,600 |
| 2021/06/15 | 3,285 | 3,405 | 3,275 | 3,400 | +115 | +3.5% | 158,400 |
| 2021/06/14 | 3,310 | 3,315 | 3,240 | 3,285 | +30 | +0.9% | 119,900 |
| 2021/06/11 | 3,185 | 3,330 | 3,170 | 3,255 | +130 | +4.2% | 301,200 |
| 2021/06/10 | 3,090 | 3,160 | 3,070 | 3,125 | +70 | +2.3% | 223,000 |
| 2021/06/09 | 3,055 | 3,085 | 3,030 | 3,055 | -15 | -0.5% | 68,300 |
| 2021/06/08 | 3,070 | 3,080 | 3,045 | 3,070 | +5 | +0.2% | 48,700 |
| 2021/06/07 | 3,070 | 3,075 | 3,025 | 3,065 | +60 | +2% | 75,300 |
| 2021/06/04 | 3,050 | 3,055 | 3,000 | 3,005 | -80 | -2.6% | 78,200 |
| 2021/06/03 | 3,090 | 3,095 | 3,035 | 3,085 | +30 | +1% | 87,500 |
| 2021/06/02 | 3,085 | 3,110 | 3,045 | 3,055 | -35 | -1.1% | 90,800 |
| 2021/06/01 | 3,015 | 3,115 | 3,015 | 3,090 | +90 | +3% | 146,400 |
| 2021/05/31 | 3,035 | 3,040 | 2,993 | 3,000 | -65 | -2.1% | 189,900 |
| 2021/05/28 | 3,145 | 3,150 | 3,045 | 3,065 | -55 | -1.8% | 164,700 |
| 2021/05/27 | 3,125 | 3,155 | 3,095 | 3,120 | -15 | -0.5% | 95,800 |
| 2021/05/26 | 3,190 | 3,190 | 3,120 | 3,135 | -15 | -0.5% | 87,600 |
| 2021/05/25 | 3,180 | 3,180 | 3,135 | 3,150 | +60 | +1.9% | 119,600 |
| 2021/05/24 | 3,150 | 3,150 | 3,065 | 3,090 | -75 | -2.4% | 100,800 |
| 2021/05/21 | 3,100 | 3,190 | 3,095 | 3,165 | +80 | +2.6% | 138,700 |
| 2021/05/20 | 3,075 | 3,115 | 3,060 | 3,085 | -5 | -0.2% | 110,300 |
| 2021/05/19 | 3,055 | 3,100 | 3,015 | 3,090 | +20 | +0.7% | 77,200 |
951～
1000
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
