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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,100 | 3,130 | 3,065 | 3,070 | +65 | +2.2% | 123,300 |
| 2021/05/17 | 3,110 | 3,120 | 2,985 | 3,005 | -115 | -3.7% | 220,600 |
| 2021/05/14 | 3,080 | 3,130 | 3,065 | 3,120 | +45 | +1.5% | 192,500 |
| 2021/05/13 | 3,165 | 3,175 | 3,075 | 3,075 | -150 | -4.7% | 252,000 |
| 2021/05/12 | 3,295 | 3,335 | 3,175 | 3,225 | -45 | -1.4% | 199,800 |
| 2021/05/11 | 3,280 | 3,295 | 3,245 | 3,270 | -80 | -2.4% | 169,100 |
| 2021/05/10 | 3,345 | 3,375 | 3,300 | 3,350 | -25 | -0.7% | 115,700 |
| 2021/05/07 | 3,430 | 3,430 | 3,355 | 3,375 | -70 | -2% | 138,300 |
| 2021/05/06 | 3,520 | 3,540 | 3,420 | 3,445 | -75 | -2.1% | 134,600 |
| 2021/04/30 | 3,630 | 3,630 | 3,515 | 3,520 | -95 | -2.6% | 179,900 |
| 2021/04/28 | 3,515 | 3,645 | 3,445 | 3,615 | +125 | +3.6% | 305,700 |
| 2021/04/27 | 3,500 | 3,650 | 3,445 | 3,490 | -145 | -4% | 500,900 |
| 2021/04/26 | 3,630 | 3,640 | 3,585 | 3,635 | +90 | +2.5% | 249,500 |
| 2021/04/23 | 3,600 | 3,625 | 3,540 | 3,545 | -70 | -1.9% | 147,300 |
| 2021/04/22 | 3,610 | 3,635 | 3,545 | 3,615 | +5 | +0.1% | 166,500 |
| 2021/04/21 | 3,680 | 3,685 | 3,580 | 3,610 | -120 | -3.2% | 170,100 |
| 2021/04/20 | 3,725 | 3,740 | 3,685 | 3,730 | +5 | +0.1% | 125,400 |
| 2021/04/19 | 3,715 | 3,765 | 3,655 | 3,725 | +45 | +1.2% | 97,800 |
| 2021/04/16 | 3,680 | 3,720 | 3,665 | 3,680 | +40 | +1.1% | 69,600 |
| 2021/04/15 | 3,645 | 3,650 | 3,580 | 3,640 | -65 | -1.8% | 117,500 |
| 2021/04/14 | 3,690 | 3,720 | 3,650 | 3,705 | +15 | +0.4% | 99,900 |
| 2021/04/13 | 3,645 | 3,740 | 3,640 | 3,690 | -15 | -0.4% | 89,500 |
| 2021/04/12 | 3,755 | 3,760 | 3,695 | 3,705 | -80 | -2.1% | 79,600 |
| 2021/04/09 | 3,810 | 3,845 | 3,755 | 3,785 | +30 | +0.8% | 111,100 |
| 2021/04/08 | 3,730 | 3,770 | 3,635 | 3,755 | +45 | +1.2% | 129,100 |
| 2021/04/07 | 3,695 | 3,725 | 3,650 | 3,710 | +5 | +0.1% | 106,700 |
| 2021/04/06 | 3,820 | 3,845 | 3,670 | 3,705 | -45 | -1.2% | 98,200 |
| 2021/04/05 | 3,875 | 3,880 | 3,730 | 3,750 | -95 | -2.5% | 194,200 |
| 2021/04/02 | 3,800 | 3,870 | 3,780 | 3,845 | +115 | +3.1% | 274,500 |
| 2021/04/01 | 3,675 | 3,770 | 3,640 | 3,730 | +140 | +3.9% | 253,700 |
| 2021/03/31 | 3,550 | 3,620 | 3,545 | 3,590 | -25 | -0.7% | 161,800 |
| 2021/03/30 | 3,575 | 3,620 | 3,535 | 3,615 | +110 | +3.1% | 300,600 |
| 2021/03/29 | 3,510 | 3,530 | 3,475 | 3,505 | +65 | +1.9% | 205,800 |
| 2021/03/26 | 3,370 | 3,460 | 3,360 | 3,440 | +50 | +1.5% | 105,600 |
| 2021/03/25 | 3,375 | 3,410 | 3,285 | 3,390 | +40 | +1.2% | 155,400 |
| 2021/03/24 | 3,435 | 3,440 | 3,350 | 3,350 | -150 | -4.3% | 195,500 |
| 2021/03/23 | 3,510 | 3,610 | 3,490 | 3,500 | +15 | +0.4% | 213,000 |
| 2021/03/22 | 3,500 | 3,520 | 3,420 | 3,485 | -75 | -2.1% | 200,100 |
| 2021/03/19 | 3,590 | 3,640 | 3,530 | 3,560 | -100 | -2.7% | 282,400 |
| 2021/03/18 | 3,550 | 3,660 | 3,495 | 3,660 | +125 | +3.5% | 274,800 |
| 2021/03/17 | 3,460 | 3,555 | 3,460 | 3,535 | -5 | -0.1% | 135,700 |
| 2021/03/16 | 3,445 | 3,555 | 3,430 | 3,540 | +125 | +3.7% | 200,900 |
| 2021/03/15 | 3,515 | 3,525 | 3,390 | 3,415 | -120 | -3.4% | 273,000 |
| 2021/03/12 | 3,500 | 3,540 | 3,440 | 3,535 | +70 | +2% | 389,300 |
| 2021/03/11 | 3,240 | 3,465 | 3,220 | 3,465 | +205 | +6.3% | 410,500 |
| 2021/03/10 | 3,230 | 3,315 | 3,190 | 3,260 | +125 | +4% | 444,300 |
| 2021/03/09 | 2,990 | 3,160 | 2,933 | 3,135 | +216 | +7.4% | 439,300 |
| 2021/03/08 | 2,900 | 2,978 | 2,883 | 2,919 | +54 | +1.9% | 399,300 |
| 2021/03/05 | 2,849 | 2,875 | 2,780 | 2,865 | -62 | -2.1% | 371,300 |
| 2021/03/04 | 3,000 | 3,015 | 2,869 | 2,927 | -143 | -4.7% | 289,600 |
1001～
1050
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
