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 |
|---|---|---|---|---|---|---|---|
| 2021/04/23 | 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 |
| 2021/03/03 | 3,085 | 3,090 | 3,035 | 3,070 | -50 | -1.6% | 146,200 |
| 2021/03/02 | 3,140 | 3,190 | 3,050 | 3,120 | +45 | +1.5% | 248,700 |
| 2021/03/01 | 3,000 | 3,085 | 2,954 | 3,075 | +174 | +6% | 216,700 |
| 2021/02/26 | 2,963 | 2,974 | 2,901 | 2,901 | -104 | -3.5% | 294,800 |
| 2021/02/25 | 3,040 | 3,070 | 2,990 | 3,005 | -5 | -0.2% | 141,900 |
| 2021/02/24 | 3,050 | 3,065 | 3,005 | 3,010 | -70 | -2.3% | 194,400 |
| 2021/02/22 | 3,070 | 3,140 | 3,070 | 3,080 | +30 | +1% | 193,000 |
| 2021/02/19 | 3,085 | 3,120 | 3,020 | 3,050 | -105 | -3.3% | 279,000 |
| 2021/02/18 | 3,285 | 3,300 | 3,155 | 3,155 | -165 | -5% | 157,100 |
| 2021/02/17 | 3,390 | 3,400 | 3,315 | 3,320 | -80 | -2.4% | 172,200 |
| 2021/02/16 | 3,360 | 3,430 | 3,315 | 3,400 | +60 | +1.8% | 193,000 |
| 2021/02/15 | 3,240 | 3,350 | 3,225 | 3,340 | +90 | +2.8% | 259,300 |
| 2021/02/12 | 3,225 | 3,320 | 3,170 | 3,250 | +125 | +4% | 356,700 |
1051～
1100
件表示中 / 4658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 | 82,100円 | -24.7% | -63.6% | 5.97% | 8.47倍 | 1.26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 |
| キャリアリンク | 228,900円 | +5.3% | +0.1% | 5.24% | 14.71倍 | 1.84倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ＦＦＪ | 152,300円 | +9.4% | +10.9% | 2.95% | 14.55倍 | 2.05倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ジーニー | 155,800円 | +35.2% | +14.7% | 0.00% | 9.62倍 | 2.39倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 東 祥 | 72,000円 | -24.8% | -0.9% | 0.83% | 11.64倍 | 0.75倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
