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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,116 | 1,116 | 1,091 | 1,093 | -13 | -1.2% | 175,500 |
| 2024/10/29 | 1,119 | 1,120 | 1,097 | 1,106 | -8 | -0.7% | 299,800 |
| 2024/10/28 | 1,085 | 1,114 | 1,085 | 1,114 | +24 | +2.2% | 102,600 |
| 2024/10/25 | 1,116 | 1,116 | 1,082 | 1,090 | -26 | -2.3% | 67,600 |
| 2024/10/24 | 1,110 | 1,118 | 1,106 | 1,116 | +7 | +0.6% | 54,800 |
| 2024/10/23 | 1,113 | 1,119 | 1,105 | 1,109 | -6 | -0.5% | 62,300 |
| 2024/10/22 | 1,124 | 1,130 | 1,107 | 1,115 | -12 | -1.1% | 62,700 |
| 2024/10/21 | 1,117 | 1,131 | 1,115 | 1,127 | +8 | +0.7% | 45,400 |
| 2024/10/18 | 1,128 | 1,128 | 1,115 | 1,119 | +3 | +0.3% | 43,400 |
| 2024/10/17 | 1,125 | 1,132 | 1,116 | 1,116 | -11 | -1% | 57,500 |
| 2024/10/16 | 1,131 | 1,141 | 1,121 | 1,127 | -10 | -0.9% | 56,200 |
| 2024/10/15 | 1,133 | 1,142 | 1,127 | 1,137 | +9 | +0.8% | 51,500 |
| 2024/10/11 | 1,138 | 1,138 | 1,122 | 1,128 | -8 | -0.7% | 49,900 |
| 2024/10/10 | 1,155 | 1,155 | 1,125 | 1,136 | -14 | -1.2% | 51,100 |
| 2024/10/09 | 1,137 | 1,150 | 1,134 | 1,150 | +11 | +1% | 37,900 |
| 2024/10/08 | 1,152 | 1,152 | 1,135 | 1,139 | -22 | -1.9% | 42,100 |
| 2024/10/07 | 1,160 | 1,166 | 1,151 | 1,161 | +8 | +0.7% | 75,100 |
| 2024/10/04 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 52,000 |
| 2024/10/03 | 1,147 | 1,147 | 1,125 | 1,140 | +10 | +0.9% | 61,500 |
| 2024/10/02 | 1,114 | 1,131 | 1,112 | 1,130 | -9 | -0.8% | 62,900 |
| 2024/10/01 | 1,109 | 1,143 | 1,109 | 1,139 | +18 | +1.6% | 69,300 |
| 2024/09/30 | 1,110 | 1,125 | 1,103 | 1,121 | -19 | -1.7% | 94,500 |
| 2024/09/27 | 1,139 | 1,148 | 1,137 | 1,140 | -8 | -0.7% | 51,500 |
| 2024/09/26 | 1,124 | 1,148 | 1,124 | 1,148 | +24 | +2.1% | 108,900 |
| 2024/09/25 | 1,112 | 1,124 | 1,111 | 1,124 | +5 | +0.4% | 44,200 |
| 2024/09/24 | 1,130 | 1,133 | 1,116 | 1,119 | +4 | +0.4% | 60,100 |
| 2024/09/20 | 1,120 | 1,124 | 1,110 | 1,115 | ±0 | ±0% | 89,800 |
| 2024/09/19 | 1,119 | 1,130 | 1,107 | 1,115 | +4 | +0.4% | 63,700 |
| 2024/09/18 | 1,087 | 1,111 | 1,087 | 1,111 | +24 | +2.2% | 82,600 |
101～
150
件表示中 / 4590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 | 77,300円 | -24.7% | -63.6% | 6.34% | 7.98倍 | 1.30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 |
| タナベコンサル | 79,200円 | +9.9% | +48.2% | 3.03% | 28.36倍 | 2.39倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ポート | 191,200円 | +26.9% | +32.1% | 0.13% | 12.94倍 | 3.34倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| キャリアリンク | 211,200円 | -7.9% | -21.3% | 5.68% | 14.33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 |
| Ｅ Ｇ | 218,800円 | +8.6% | +6.8% | 1.60% | 20.68倍 | 2.21倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
