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 |
|---|---|---|---|---|---|---|---|
| 2020/11/27 | 3,380 | 3,525 | 3,355 | 3,515 | +145 | +4.3% | 333,400 |
| 2020/11/26 | 3,255 | 3,375 | 3,230 | 3,370 | +160 | +5% | 251,100 |
| 2020/11/25 | 3,330 | 3,335 | 3,210 | 3,210 | -105 | -3.2% | 216,300 |
| 2020/11/24 | 3,275 | 3,330 | 3,260 | 3,315 | +85 | +2.6% | 226,000 |
| 2020/11/20 | 3,235 | 3,290 | 3,165 | 3,230 | +15 | +0.5% | 175,700 |
| 2020/11/19 | 3,045 | 3,215 | 3,030 | 3,215 | +190 | +6.3% | 311,200 |
| 2020/11/18 | 3,060 | 3,070 | 2,962 | 3,025 | -80 | -2.6% | 533,600 |
| 2020/11/17 | 3,225 | 3,225 | 3,075 | 3,105 | -85 | -2.7% | 322,500 |
| 2020/11/16 | 3,240 | 3,265 | 3,185 | 3,190 | +20 | +0.6% | 185,900 |
| 2020/11/13 | 3,175 | 3,195 | 3,115 | 3,170 | -70 | -2.2% | 261,100 |
| 2020/11/12 | 3,285 | 3,295 | 3,185 | 3,240 | +25 | +0.8% | 164,400 |
| 2020/11/11 | 3,140 | 3,240 | 3,050 | 3,215 | -40 | -1.2% | 416,100 |
| 2020/11/10 | 3,485 | 3,490 | 3,240 | 3,255 | -290 | -8.2% | 341,400 |
| 2020/11/09 | 3,480 | 3,595 | 3,455 | 3,545 | +130 | +3.8% | 207,900 |
| 2020/11/06 | 3,410 | 3,500 | 3,335 | 3,415 | +110 | +3.3% | 293,000 |
| 2020/11/05 | 3,330 | 3,400 | 3,280 | 3,305 | +35 | +1.1% | 279,100 |
| 2020/11/04 | 3,200 | 3,280 | 3,135 | 3,270 | +175 | +5.7% | 243,000 |
| 2020/11/02 | 3,240 | 3,295 | 3,050 | 3,095 | -205 | -6.2% | 481,200 |
| 2020/10/30 | 3,330 | 3,335 | 3,250 | 3,300 | -30 | -0.9% | 336,200 |
| 2020/10/29 | 3,290 | 3,370 | 3,110 | 3,330 | -275 | -7.6% | 888,000 |
| 2020/10/28 | 3,515 | 3,615 | 3,475 | 3,605 | +150 | +4.3% | 388,700 |
| 2020/10/27 | 3,205 | 3,465 | 3,200 | 3,455 | +170 | +5.2% | 342,800 |
| 2020/10/26 | 3,525 | 3,580 | 3,280 | 3,285 | -240 | -6.8% | 346,500 |
| 2020/10/23 | 3,635 | 3,635 | 3,450 | 3,525 | -140 | -3.8% | 294,600 |
| 2020/10/22 | 3,835 | 3,835 | 3,645 | 3,665 | -160 | -4.2% | 211,400 |
| 2020/10/21 | 3,900 | 3,920 | 3,805 | 3,825 | -50 | -1.3% | 184,500 |
| 2020/10/20 | 3,800 | 3,900 | 3,780 | 3,875 | +120 | +3.2% | 280,500 |
| 2020/10/19 | 3,665 | 3,780 | 3,635 | 3,755 | +75 | +2% | 165,800 |
| 2020/10/16 | 3,665 | 3,725 | 3,600 | 3,680 | -50 | -1.3% | 249,000 |
| 2020/10/15 | 3,845 | 3,850 | 3,710 | 3,730 | -70 | -1.8% | 173,800 |
| 2020/10/14 | 3,750 | 3,870 | 3,700 | 3,800 | +70 | +1.9% | 275,500 |
| 2020/10/13 | 3,780 | 3,835 | 3,715 | 3,730 | -55 | -1.5% | 169,900 |
| 2020/10/12 | 3,645 | 3,790 | 3,620 | 3,785 | +185 | +5.1% | 413,400 |
| 2020/10/09 | 3,520 | 3,610 | 3,495 | 3,600 | +65 | +1.8% | 204,700 |
| 2020/10/08 | 3,515 | 3,555 | 3,445 | 3,535 | +70 | +2% | 197,400 |
| 2020/10/07 | 3,430 | 3,480 | 3,365 | 3,465 | -25 | -0.7% | 215,900 |
| 2020/10/06 | 3,580 | 3,590 | 3,480 | 3,490 | -60 | -1.7% | 132,100 |
| 2020/10/05 | 3,500 | 3,590 | 3,490 | 3,550 | ±0 | ±0% | 118,900 |
| 2020/10/02 | 3,605 | 3,635 | 3,515 | 3,550 | - | - | 300,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,645 | 3,675 | 3,510 | 3,515 | -85 | -2.4% | 217,500 |
| 2020/09/29 | 3,455 | 3,625 | 3,455 | 3,600 | +160 | +4.7% | 326,100 |
| 2020/09/28 | 3,440 | 3,490 | 3,375 | 3,440 | +45 | +1.3% | 173,800 |
| 2020/09/25 | 3,365 | 3,435 | 3,350 | 3,395 | +15 | +0.4% | 167,500 |
| 2020/09/24 | 3,485 | 3,495 | 3,345 | 3,380 | -175 | -4.9% | 241,000 |
| 2020/09/23 | 3,455 | 3,565 | 3,445 | 3,555 | +75 | +2.2% | 222,300 |
| 2020/09/18 | 3,490 | 3,535 | 3,430 | 3,480 | -20 | -0.6% | 198,200 |
| 2020/09/17 | 3,550 | 3,575 | 3,425 | 3,500 | -40 | -1.1% | 244,900 |
| 2020/09/16 | 3,390 | 3,540 | 3,390 | 3,540 | +140 | +4.1% | 372,800 |
| 2020/09/15 | 3,275 | 3,400 | 3,255 | 3,400 | +150 | +4.6% | 264,200 |
1151～
1200
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
