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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 822 | 829 | 809 | 827 | -22 | -2.6% | 391,000 |
| 2025/03/06 | 828 | 849 | 828 | 849 | +23 | +2.8% | 290,300 |
| 2025/03/05 | 818 | 828 | 813 | 826 | +1 | +0.1% | 230,100 |
| 2025/03/04 | 825 | 827 | 813 | 825 | -15 | -1.8% | 265,500 |
| 2025/03/03 | 827 | 840 | 827 | 840 | +15 | +1.8% | 236,100 |
| 2025/02/28 | 818 | 828 | 811 | 825 | +8 | +1% | 282,100 |
| 2025/02/27 | 825 | 826 | 815 | 817 | -10 | -1.2% | 351,300 |
| 2025/02/26 | 836 | 836 | 814 | 827 | -9 | -1.1% | 392,400 |
| 2025/02/25 | 830 | 850 | 811 | 836 | ±0 | ±0% | 555,700 |
| 2025/02/21 | 838 | 858 | 833 | 836 | -2 | -0.2% | 628,100 |
| 2025/02/20 | 821 | 850 | 821 | 838 | +18 | +2.2% | 534,700 |
| 2025/02/19 | 804 | 825 | 796 | 820 | +13 | +1.6% | 546,400 |
| 2025/02/18 | 783 | 807 | 780 | 807 | +34 | +4.4% | 658,700 |
| 2025/02/17 | 762 | 782 | 762 | 773 | +18 | +2.4% | 434,300 |
| 2025/02/14 | 760 | 767 | 753 | 755 | -4 | -0.5% | 418,800 |
| 2025/02/13 | 748 | 759 | 745 | 759 | +15 | +2% | 445,300 |
| 2025/02/12 | 739 | 747 | 727 | 744 | +6 | +0.8% | 634,800 |
| 2025/02/10 | 747 | 755 | 737 | 738 | -2 | -0.3% | 529,300 |
| 2025/02/07 | 742 | 748 | 728 | 740 | -5 | -0.7% | 811,500 |
| 2025/02/06 | 706 | 745 | 695 | 745 | +39 | +5.5% | 1,719,400 |
| 2025/02/05 | 730 | 730 | 705 | 706 | -54 | -7.1% | 3,165,200 |
| 2025/02/04 | 800 | 800 | 760 | 760 | -150 | -16.5% | 2,001,500 |
| 2025/02/03 | 910 | 910 | 910 | 910 | -300 | -24.8% | 86,000 |
| 2025/01/31 | 1,219 | 1,219 | 1,198 | 1,210 | -5 | -0.4% | 191,700 |
| 2025/01/30 | 1,216 | 1,220 | 1,202 | 1,215 | -1 | -0.1% | 104,900 |
| 2025/01/29 | 1,231 | 1,231 | 1,214 | 1,216 | -12 | -1% | 49,100 |
| 2025/01/28 | 1,213 | 1,230 | 1,210 | 1,228 | +17 | +1.4% | 82,800 |
| 2025/01/27 | 1,188 | 1,211 | 1,186 | 1,211 | +31 | +2.6% | 115,300 |
| 2025/01/24 | 1,180 | 1,189 | 1,164 | 1,180 | +17 | +1.5% | 108,700 |
| 2025/01/23 | 1,168 | 1,172 | 1,161 | 1,163 | -5 | -0.4% | 56,100 |
| 2025/01/22 | 1,179 | 1,189 | 1,168 | 1,168 | +1 | +0.1% | 74,600 |
| 2025/01/21 | 1,175 | 1,182 | 1,162 | 1,167 | -10 | -0.8% | 39,900 |
| 2025/01/20 | 1,180 | 1,183 | 1,172 | 1,177 | +8 | +0.7% | 47,500 |
| 2025/01/17 | 1,168 | 1,170 | 1,159 | 1,169 | +3 | +0.3% | 61,500 |
| 2025/01/16 | 1,162 | 1,173 | 1,158 | 1,166 | +8 | +0.7% | 75,500 |
| 2025/01/15 | 1,166 | 1,171 | 1,152 | 1,158 | -9 | -0.8% | 50,800 |
| 2025/01/14 | 1,171 | 1,171 | 1,150 | 1,167 | -10 | -0.8% | 125,000 |
| 2025/01/10 | 1,181 | 1,200 | 1,174 | 1,177 | -6 | -0.5% | 86,100 |
| 2025/01/09 | 1,171 | 1,183 | 1,162 | 1,183 | +10 | +0.9% | 100,900 |
| 2025/01/08 | 1,178 | 1,178 | 1,158 | 1,173 | -5 | -0.4% | 101,200 |
| 2025/01/07 | 1,176 | 1,179 | 1,165 | 1,178 | +11 | +0.9% | 93,000 |
| 2025/01/06 | 1,177 | 1,181 | 1,158 | 1,167 | -9 | -0.8% | 125,000 |
| 2024/12/30 | 1,171 | 1,176 | 1,161 | 1,176 | +5 | +0.4% | 80,000 |
| 2024/12/27 | 1,160 | 1,175 | 1,153 | 1,171 | -1 | -0.1% | 160,500 |
| 2024/12/26 | 1,168 | 1,178 | 1,167 | 1,172 | -4 | -0.3% | 187,100 |
| 2024/12/25 | 1,179 | 1,183 | 1,166 | 1,176 | -2 | -0.2% | 59,900 |
| 2024/12/24 | 1,190 | 1,190 | 1,168 | 1,178 | -9 | -0.8% | 101,600 |
| 2024/12/23 | 1,199 | 1,200 | 1,182 | 1,187 | -2 | -0.2% | 71,600 |
| 2024/12/20 | 1,190 | 1,203 | 1,183 | 1,189 | -2 | -0.2% | 142,900 |
| 2024/12/19 | 1,145 | 1,194 | 1,143 | 1,191 | +27 | +2.3% | 167,000 |
101～
150
件表示中 / 4653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 | 82,500円 | -24.7% | -63.6% | 5.94% | 8.52倍 | 1.27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 | 227,100円 | +5.3% | +0.1% | 5.28% | 14.60倍 | 1.83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 |
| グリーンズ | 206,200円 | +19.6% | +13.9% | 1.70% | 6.28倍 | 2.53倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ユニバ園芸 | 565,000円 | +22.3% | +9.4% | 0.44% | 14.60倍 | 2.08倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ジーニー | 153,100円 | +35.2% | +14.7% | 0.00% | 9.46倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
