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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,154 | 1,170 | 1,146 | 1,164 | +10 | +0.9% | 106,500 |
| 2024/12/17 | 1,175 | 1,180 | 1,150 | 1,154 | -21 | -1.8% | 232,300 |
| 2024/12/16 | 1,168 | 1,177 | 1,158 | 1,175 | +15 | +1.3% | 100,200 |
| 2024/12/13 | 1,143 | 1,165 | 1,143 | 1,160 | -2 | -0.2% | 162,100 |
| 2024/12/12 | 1,166 | 1,166 | 1,156 | 1,162 | +6 | +0.5% | 81,000 |
| 2024/12/11 | 1,170 | 1,170 | 1,145 | 1,156 | -12 | -1% | 132,400 |
| 2024/12/10 | 1,170 | 1,175 | 1,161 | 1,168 | +9 | +0.8% | 178,000 |
| 2024/12/09 | 1,159 | 1,167 | 1,150 | 1,159 | +12 | +1% | 165,600 |
| 2024/12/06 | 1,161 | 1,161 | 1,141 | 1,147 | -14 | -1.2% | 171,400 |
| 2024/12/05 | 1,153 | 1,172 | 1,153 | 1,161 | +10 | +0.9% | 71,100 |
| 2024/12/04 | 1,163 | 1,165 | 1,143 | 1,151 | -12 | -1% | 77,700 |
| 2024/12/03 | 1,146 | 1,168 | 1,146 | 1,163 | +26 | +2.3% | 129,300 |
| 2024/12/02 | 1,135 | 1,147 | 1,128 | 1,137 | +8 | +0.7% | 71,200 |
| 2024/11/29 | 1,129 | 1,134 | 1,121 | 1,129 | -3 | -0.3% | 32,700 |
| 2024/11/28 | 1,131 | 1,140 | 1,125 | 1,132 | ±0 | ±0% | 25,000 |
| 2024/11/27 | 1,149 | 1,149 | 1,128 | 1,132 | -20 | -1.7% | 57,800 |
| 2024/11/26 | 1,126 | 1,152 | 1,126 | 1,152 | +22 | +1.9% | 68,000 |
| 2024/11/25 | 1,152 | 1,154 | 1,127 | 1,130 | -20 | -1.7% | 75,900 |
| 2024/11/22 | 1,140 | 1,155 | 1,129 | 1,150 | +17 | +1.5% | 71,900 |
| 2024/11/21 | 1,118 | 1,138 | 1,115 | 1,133 | +15 | +1.3% | 123,300 |
| 2024/11/20 | 1,115 | 1,118 | 1,107 | 1,118 | +9 | +0.8% | 40,000 |
| 2024/11/19 | 1,114 | 1,125 | 1,107 | 1,109 | -11 | -1% | 54,300 |
| 2024/11/18 | 1,100 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 48,100 |
| 2024/11/15 | 1,097 | 1,110 | 1,089 | 1,110 | +20 | +1.8% | 59,000 |
| 2024/11/14 | 1,114 | 1,115 | 1,089 | 1,090 | -23 | -2.1% | 65,800 |
| 2024/11/13 | 1,102 | 1,123 | 1,100 | 1,113 | +11 | +1% | 184,400 |
| 2024/11/12 | 1,117 | 1,129 | 1,096 | 1,102 | -16 | -1.4% | 112,500 |
| 2024/11/11 | 1,110 | 1,118 | 1,104 | 1,118 | +2 | +0.2% | 49,200 |
| 2024/11/08 | 1,115 | 1,120 | 1,104 | 1,116 | +2 | +0.2% | 80,700 |
| 2024/11/07 | 1,092 | 1,114 | 1,087 | 1,114 | +28 | +2.6% | 88,700 |
| 2024/11/06 | 1,097 | 1,097 | 1,077 | 1,086 | +4 | +0.4% | 78,400 |
| 2024/11/05 | 1,093 | 1,097 | 1,076 | 1,082 | -15 | -1.4% | 86,600 |
| 2024/11/01 | 1,088 | 1,099 | 1,086 | 1,097 | +2 | +0.2% | 82,100 |
| 2024/10/31 | 1,090 | 1,099 | 1,087 | 1,095 | +2 | +0.2% | 66,600 |
101～
150
件表示中 / 4619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 | 1.34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 |
| ファンコミ | 42,500円 | +3.4% | +9.0% | 6.35% | 23.86倍 | 1.56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 |
| ライズ | 109,800円 | +24.2% | +18.8% | 1.28% | 16.19倍 | 4.24倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＫＮＴＣＴ | 99,600円 | +8.6% | +7.7% | 0.00% | 4.00倍 | 3.20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 |
| セントラルＳＰ | 238,700円 | +8.4% | +67.3% | 1.68% | 19.10倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
