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 |
|---|---|---|---|---|---|---|---|
| 2021/02/10 | 3,165 | 3,185 | 3,115 | 3,125 | -30 | -1% | 133,400 |
| 2021/02/09 | 3,105 | 3,170 | 3,100 | 3,155 | +65 | +2.1% | 192,100 |
| 2021/02/08 | 3,115 | 3,115 | 3,050 | 3,090 | +10 | +0.3% | 140,000 |
| 2021/02/05 | 3,130 | 3,140 | 3,045 | 3,080 | -45 | -1.4% | 169,000 |
| 2021/02/04 | 3,195 | 3,285 | 3,115 | 3,125 | -95 | -3% | 172,000 |
| 2021/02/03 | 3,135 | 3,240 | 3,100 | 3,220 | +110 | +3.5% | 284,600 |
| 2021/02/02 | 3,070 | 3,120 | 3,040 | 3,110 | +90 | +3% | 313,600 |
| 2021/02/01 | 2,928 | 3,025 | 2,907 | 3,020 | +94 | +3.2% | 307,600 |
| 2021/01/29 | 3,100 | 3,130 | 2,926 | 2,926 | -174 | -5.6% | 715,700 |
| 2021/01/28 | 3,190 | 3,415 | 3,080 | 3,100 | -160 | -4.9% | 697,100 |
| 2021/01/27 | 3,190 | 3,295 | 3,175 | 3,260 | +115 | +3.7% | 470,400 |
| 2021/01/26 | 3,190 | 3,240 | 3,135 | 3,145 | -85 | -2.6% | 259,400 |
| 2021/01/25 | 3,250 | 3,280 | 3,190 | 3,230 | -20 | -0.6% | 172,400 |
| 2021/01/22 | 3,200 | 3,295 | 3,180 | 3,250 | +50 | +1.6% | 273,500 |
| 2021/01/21 | 3,120 | 3,230 | 3,115 | 3,200 | +35 | +1.1% | 239,400 |
| 2021/01/20 | 3,115 | 3,180 | 3,050 | 3,165 | ±0 | ±0% | 299,000 |
| 2021/01/19 | 3,230 | 3,230 | 3,150 | 3,165 | -65 | -2% | 123,000 |
| 2021/01/18 | 3,170 | 3,240 | 3,155 | 3,230 | +20 | +0.6% | 106,800 |
| 2021/01/15 | 3,305 | 3,315 | 3,210 | 3,210 | -125 | -3.7% | 184,800 |
| 2021/01/14 | 3,360 | 3,375 | 3,280 | 3,335 | -75 | -2.2% | 329,200 |
| 2021/01/13 | 3,410 | 3,485 | 3,380 | 3,410 | +25 | +0.7% | 257,500 |
| 2021/01/12 | 3,390 | 3,405 | 3,320 | 3,385 | -15 | -0.4% | 173,300 |
| 2021/01/08 | 3,375 | 3,410 | 3,360 | 3,400 | +70 | +2.1% | 202,500 |
| 2021/01/07 | 3,355 | 3,395 | 3,315 | 3,330 | ±0 | ±0% | 132,000 |
| 2021/01/06 | 3,330 | 3,380 | 3,320 | 3,330 | -20 | -0.6% | 191,300 |
| 2021/01/05 | 3,290 | 3,355 | 3,240 | 3,350 | +60 | +1.8% | 226,400 |
| 2021/01/04 | 3,220 | 3,290 | 3,115 | 3,290 | +100 | +3.1% | 175,900 |
| 2020/12/30 | 3,155 | 3,230 | 3,130 | 3,190 | -15 | -0.5% | 95,600 |
| 2020/12/29 | 3,125 | 3,225 | 3,120 | 3,205 | +45 | +1.4% | 106,900 |
| 2020/12/28 | 3,200 | 3,235 | 3,140 | 3,160 | -55 | -1.7% | 162,500 |
| 2020/12/25 | 3,300 | 3,300 | 3,190 | 3,215 | -70 | -2.1% | 92,700 |
| 2020/12/24 | 3,210 | 3,305 | 3,205 | 3,285 | +85 | +2.7% | 171,000 |
| 2020/12/23 | 3,125 | 3,215 | 3,115 | 3,200 | +115 | +3.7% | 231,700 |
| 2020/12/22 | 3,190 | 3,235 | 3,070 | 3,085 | -155 | -4.8% | 340,400 |
| 2020/12/21 | 3,300 | 3,315 | 3,225 | 3,240 | -80 | -2.4% | 207,200 |
| 2020/12/18 | 3,425 | 3,510 | 3,320 | 3,320 | -105 | -3.1% | 286,200 |
| 2020/12/17 | 3,400 | 3,510 | 3,385 | 3,425 | +45 | +1.3% | 291,300 |
| 2020/12/16 | 3,670 | 3,670 | 3,315 | 3,380 | -220 | -6.1% | 564,300 |
| 2020/12/15 | 3,640 | 3,725 | 3,590 | 3,600 | -5 | -0.1% | 213,900 |
| 2020/12/14 | 3,485 | 3,620 | 3,475 | 3,605 | +140 | +4% | 211,000 |
| 2020/12/11 | 3,440 | 3,475 | 3,420 | 3,465 | +40 | +1.2% | 61,500 |
| 2020/12/10 | 3,420 | 3,470 | 3,355 | 3,425 | -25 | -0.7% | 104,200 |
| 2020/12/09 | 3,540 | 3,570 | 3,415 | 3,450 | -85 | -2.4% | 140,500 |
| 2020/12/08 | 3,415 | 3,535 | 3,385 | 3,535 | +145 | +4.3% | 120,000 |
| 2020/12/07 | 3,460 | 3,465 | 3,385 | 3,390 | -65 | -1.9% | 96,600 |
| 2020/12/04 | 3,510 | 3,510 | 3,380 | 3,455 | -40 | -1.1% | 146,500 |
| 2020/12/03 | 3,570 | 3,570 | 3,435 | 3,495 | -85 | -2.4% | 159,100 |
| 2020/12/02 | 3,575 | 3,640 | 3,515 | 3,580 | -45 | -1.2% | 192,100 |
| 2020/12/01 | 3,480 | 3,655 | 3,450 | 3,625 | +145 | +4.2% | 328,400 |
| 2020/11/30 | 3,570 | 3,605 | 3,460 | 3,480 | -35 | -1% | 329,200 |
1101～
1150
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
