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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,925 | 1,937 | 1,828 | 1,907 | +8 | +0.4% | 1,547,300 |
| 2018/06/27 | 1,750 | 1,930 | 1,747 | 1,899 | +181 | +10.5% | 2,851,100 |
| 2018/06/26 | 1,646 | 1,735 | 1,587 | 1,718 | +252 | +17.2% | 2,260,800 |
| 2018/06/25 | 1,553 | 1,574 | 1,464 | 1,466 | -61 | -4% | 260,600 |
| 2018/06/22 | 1,502 | 1,594 | 1,489 | 1,527 | +40 | +2.7% | 518,500 |
| 2018/06/21 | 1,446 | 1,498 | 1,429 | 1,487 | +41 | +2.8% | 213,000 |
| 2018/06/20 | 1,436 | 1,446 | 1,346 | 1,446 | +2 | +0.1% | 304,200 |
| 2018/06/19 | 1,555 | 1,558 | 1,399 | 1,444 | -122 | -7.8% | 512,700 |
| 2018/06/18 | 1,492 | 1,582 | 1,487 | 1,566 | +93 | +6.3% | 424,800 |
| 2018/06/15 | 1,484 | 1,490 | 1,466 | 1,473 | +3 | +0.2% | 134,400 |
| 2018/06/14 | 1,473 | 1,493 | 1,460 | 1,470 | -8 | -0.5% | 85,300 |
| 2018/06/13 | 1,475 | 1,488 | 1,457 | 1,478 | +5 | +0.3% | 115,400 |
| 2018/06/12 | 1,512 | 1,517 | 1,454 | 1,473 | -30 | -2% | 228,500 |
| 2018/06/11 | 1,489 | 1,521 | 1,463 | 1,503 | +14 | +0.9% | 156,600 |
| 2018/06/08 | 1,485 | 1,508 | 1,480 | 1,489 | -8 | -0.5% | 93,200 |
| 2018/06/07 | 1,510 | 1,512 | 1,466 | 1,497 | -13 | -0.9% | 110,500 |
| 2018/06/06 | 1,511 | 1,548 | 1,499 | 1,510 | -8 | -0.5% | 157,600 |
| 2018/06/05 | 1,560 | 1,567 | 1,497 | 1,518 | -36 | -2.3% | 173,600 |
| 2018/06/04 | 1,538 | 1,558 | 1,521 | 1,554 | +37 | +2.4% | 268,100 |
| 2018/06/01 | 1,485 | 1,531 | 1,474 | 1,517 | +29 | +1.9% | 347,500 |
| 2018/05/31 | 1,464 | 1,491 | 1,443 | 1,488 | +37 | +2.5% | 275,300 |
| 2018/05/30 | 1,456 | 1,489 | 1,450 | 1,451 | -51 | -3.4% | 283,100 |
| 2018/05/29 | 1,564 | 1,582 | 1,481 | 1,502 | -79 | -5% | 329,700 |
| 2018/05/28 | 1,582 | 1,601 | 1,554 | 1,581 | -6 | -0.4% | 171,800 |
| 2018/05/25 | 1,598 | 1,604 | 1,561 | 1,587 | -29 | -1.8% | 237,200 |
| 2018/05/24 | 1,646 | 1,655 | 1,596 | 1,616 | +10 | +0.6% | 242,600 |
| 2018/05/23 | 1,634 | 1,634 | 1,600 | 1,606 | -30 | -1.8% | 208,600 |
| 2018/05/22 | 1,684 | 1,697 | 1,625 | 1,636 | -68 | -4% | 223,000 |
| 2018/05/21 | 1,709 | 1,735 | 1,691 | 1,704 | +2 | +0.1% | 148,300 |
| 2018/05/18 | 1,685 | 1,715 | 1,676 | 1,702 | +9 | +0.5% | 169,200 |
| 2018/05/17 | 1,632 | 1,721 | 1,631 | 1,693 | +56 | +3.4% | 273,600 |
| 2018/05/16 | 1,637 | 1,661 | 1,606 | 1,637 | -8 | -0.5% | 230,600 |
| 2018/05/15 | 1,655 | 1,658 | 1,614 | 1,645 | -19 | -1.1% | 228,100 |
| 2018/05/14 | 1,624 | 1,672 | 1,616 | 1,664 | +32 | +2% | 164,900 |
| 2018/05/11 | 1,656 | 1,675 | 1,625 | 1,632 | -9 | -0.5% | 205,300 |
| 2018/05/10 | 1,720 | 1,722 | 1,640 | 1,641 | -79 | -4.6% | 268,600 |
| 2018/05/09 | 1,717 | 1,758 | 1,712 | 1,720 | -24 | -1.4% | 333,700 |
| 2018/05/08 | 1,710 | 1,768 | 1,674 | 1,744 | +51 | +3% | 612,900 |
| 2018/05/07 | 1,628 | 1,705 | 1,611 | 1,693 | +79 | +4.9% | 490,300 |
| 2018/05/02 | 1,585 | 1,619 | 1,551 | 1,614 | +7 | +0.4% | 482,600 |
| 2018/05/01 | 1,653 | 1,666 | 1,598 | 1,607 | -61 | -3.7% | 589,400 |
| 2018/04/27 | 1,691 | 1,742 | 1,653 | 1,668 | +17 | +1% | 2,308,200 |
| 2018/04/26 | 1,581 | 1,651 | 1,550 | 1,651 | +300 | +22.2% | 1,595,700 |
| 2018/04/25 | 1,355 | 1,379 | 1,346 | 1,351 | -10 | -0.7% | 176,900 |
| 2018/04/24 | 1,378 | 1,385 | 1,353 | 1,361 | -10 | -0.7% | 120,200 |
| 2018/04/23 | 1,380 | 1,399 | 1,341 | 1,371 | +19 | +1.4% | 358,900 |
| 2018/04/20 | 1,359 | 1,388 | 1,345 | 1,352 | -3 | -0.2% | 231,000 |
| 2018/04/19 | 1,367 | 1,389 | 1,337 | 1,355 | +4 | +0.3% | 201,700 |
| 2018/04/18 | 1,366 | 1,404 | 1,325 | 1,351 | -2 | -0.1% | 357,600 |
| 2018/04/17 | 1,403 | 1,424 | 1,332 | 1,353 | -57 | -4% | 358,000 |
1701～
1750
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 | 1.04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% | 4.05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
