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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 2,212 | 2,238 | 2,145 | 2,155 | -78 | -3.5% | 445,000 |
| 2018/09/06 | 2,335 | 2,349 | 2,203 | 2,233 | -116 | -4.9% | 778,300 |
| 2018/09/05 | 2,373 | 2,426 | 2,338 | 2,349 | ±0 | ±0% | 1,121,100 |
| 2018/09/04 | 2,250 | 2,390 | 2,231 | 2,349 | +229 | +10.8% | 2,262,600 |
| 2018/09/03 | 2,065 | 2,130 | 2,060 | 2,120 | +63 | +3.1% | 402,900 |
| 2018/08/31 | 2,040 | 2,058 | 2,003 | 2,057 | +17 | +0.8% | 233,800 |
| 2018/08/30 | 2,035 | 2,077 | 2,002 | 2,040 | +1 | ±0% | 233,400 |
| 2018/08/29 | 2,054 | 2,059 | 2,017 | 2,039 | -9 | -0.4% | 241,200 |
| 2018/08/28 | 2,132 | 2,166 | 2,047 | 2,048 | -84 | -3.9% | 296,700 |
| 2018/08/27 | 2,083 | 2,147 | 2,059 | 2,132 | +36 | +1.7% | 281,800 |
| 2018/08/24 | 2,068 | 2,119 | 2,065 | 2,096 | +19 | +0.9% | 398,100 |
| 2018/08/23 | 2,013 | 2,087 | 2,013 | 2,077 | +64 | +3.2% | 369,200 |
| 2018/08/22 | 1,913 | 2,019 | 1,913 | 2,013 | +90 | +4.7% | 382,300 |
| 2018/08/21 | 1,909 | 1,937 | 1,872 | 1,923 | -1 | -0.1% | 265,900 |
| 2018/08/20 | 1,981 | 1,992 | 1,904 | 1,924 | -56 | -2.8% | 286,700 |
| 2018/08/17 | 2,051 | 2,076 | 1,955 | 1,980 | -50 | -2.5% | 349,200 |
| 2018/08/16 | 2,050 | 2,069 | 2,019 | 2,030 | -54 | -2.6% | 287,300 |
| 2018/08/15 | 2,117 | 2,119 | 2,045 | 2,084 | -26 | -1.2% | 259,700 |
| 2018/08/14 | 2,051 | 2,125 | 2,050 | 2,110 | +71 | +3.5% | 384,600 |
| 2018/08/13 | 2,063 | 2,069 | 2,027 | 2,039 | -30 | -1.4% | 296,000 |
| 2018/08/10 | 2,138 | 2,143 | 2,044 | 2,069 | -54 | -2.5% | 416,300 |
| 2018/08/09 | 2,137 | 2,162 | 2,085 | 2,123 | -18 | -0.8% | 446,900 |
| 2018/08/08 | 2,050 | 2,172 | 2,050 | 2,141 | +74 | +3.6% | 817,800 |
| 2018/08/07 | 2,009 | 2,116 | 2,000 | 2,067 | +70 | +3.5% | 742,900 |
| 2018/08/06 | 2,031 | 2,050 | 1,960 | 1,997 | -22 | -1.1% | 444,100 |
| 2018/08/03 | 2,006 | 2,085 | 2,005 | 2,019 | +13 | +0.6% | 576,000 |
| 2018/08/02 | 2,000 | 2,037 | 1,985 | 2,006 | -11 | -0.5% | 569,800 |
| 2018/08/01 | 1,920 | 2,032 | 1,915 | 2,017 | +94 | +4.9% | 973,000 |
| 2018/07/31 | 1,956 | 1,995 | 1,904 | 1,923 | +38 | +2% | 1,131,800 |
| 2018/07/30 | 1,921 | 1,957 | 1,837 | 1,885 | -33 | -1.7% | 1,294,900 |
| 2018/07/27 | 1,992 | 2,014 | 1,900 | 1,918 | -55 | -2.8% | 1,065,800 |
| 2018/07/26 | 2,111 | 2,111 | 1,943 | 1,973 | -162 | -7.6% | 2,387,900 |
| 2018/07/25 | 2,091 | 2,135 | 2,046 | 2,135 | +56 | +2.7% | 1,264,700 |
| 2018/07/24 | 2,065 | 2,129 | 2,027 | 2,079 | -29 | -1.4% | 2,531,900 |
| 2018/07/23 | 1,920 | 2,135 | 1,852 | 2,108 | +370 | +21.3% | 4,476,400 |
| 2018/07/20 | 1,751 | 1,755 | 1,719 | 1,738 | -10 | -0.6% | 285,500 |
| 2018/07/19 | 1,802 | 1,819 | 1,719 | 1,748 | -18 | -1% | 509,000 |
| 2018/07/18 | 1,866 | 1,867 | 1,753 | 1,766 | -84 | -4.5% | 586,700 |
| 2018/07/17 | 1,865 | 1,891 | 1,840 | 1,850 | -18 | -1% | 265,400 |
| 2018/07/13 | 1,881 | 1,904 | 1,836 | 1,868 | -1 | -0.1% | 376,000 |
| 2018/07/12 | 1,860 | 1,904 | 1,831 | 1,869 | +17 | +0.9% | 308,800 |
| 2018/07/11 | 1,868 | 1,901 | 1,815 | 1,852 | -45 | -2.4% | 364,600 |
| 2018/07/10 | 1,930 | 1,935 | 1,861 | 1,897 | -43 | -2.2% | 406,700 |
| 2018/07/09 | 1,870 | 1,955 | 1,843 | 1,940 | +84 | +4.5% | 564,800 |
| 2018/07/06 | 1,815 | 1,880 | 1,783 | 1,856 | +74 | +4.2% | 552,100 |
| 2018/07/05 | 1,826 | 1,840 | 1,760 | 1,782 | -57 | -3.1% | 542,500 |
| 2018/07/04 | 1,831 | 1,885 | 1,830 | 1,839 | -11 | -0.6% | 423,200 |
| 2018/07/03 | 1,844 | 1,902 | 1,824 | 1,850 | +5 | +0.3% | 613,300 |
| 2018/07/02 | 1,886 | 1,963 | 1,835 | 1,845 | -9 | -0.5% | 1,185,500 |
| 2018/06/29 | 1,918 | 1,920 | 1,803 | 1,854 | -53 | -2.8% | 931,700 |
1651～
1700
件表示中 / 4622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 | 81,100円 | -24.7% | -63.6% | 6.04% | 8.37倍 | 1.37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 |
| リソル | 507,000円 | +5.6% | +9.1% | 1.97% | 13.74倍 | 1.74倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 学 情 | 180,200円 | +14.6% | +4.8% | 3.72% | 10.50倍 | 1.75倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| セントラルＳＰ | 240,900円 | +8.4% | +67.3% | 1.66% | 19.27倍 | 1.05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 |
| ＫＮＴＣＴ | 100,700円 | +8.6% | +7.7% | 0.00% | 4.04倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
