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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,098 | 1,102 | 1,074 | 1,087 | -1 | -0.1% | 92,100 |
| 2024/09/13 | 1,097 | 1,097 | 1,076 | 1,088 | -8 | -0.7% | 67,100 |
| 2024/09/12 | 1,086 | 1,098 | 1,077 | 1,096 | +36 | +3.4% | 327,200 |
| 2024/09/11 | 1,089 | 1,092 | 1,053 | 1,060 | -39 | -3.5% | 179,500 |
| 2024/09/10 | 1,092 | 1,104 | 1,082 | 1,099 | +16 | +1.5% | 64,800 |
| 2024/09/09 | 1,069 | 1,085 | 1,063 | 1,083 | -9 | -0.8% | 169,700 |
| 2024/09/06 | 1,120 | 1,125 | 1,089 | 1,092 | -25 | -2.2% | 193,700 |
| 2024/09/05 | 1,113 | 1,136 | 1,107 | 1,117 | +3 | +0.3% | 90,100 |
| 2024/09/04 | 1,111 | 1,125 | 1,106 | 1,114 | -20 | -1.8% | 131,700 |
| 2024/09/03 | 1,135 | 1,152 | 1,132 | 1,134 | +7 | +0.6% | 114,300 |
| 2024/09/02 | 1,135 | 1,136 | 1,122 | 1,127 | -14 | -1.2% | 78,800 |
| 2024/08/30 | 1,147 | 1,152 | 1,136 | 1,141 | -7 | -0.6% | 291,400 |
| 2024/08/29 | 1,146 | 1,156 | 1,139 | 1,148 | -3 | -0.3% | 50,600 |
| 2024/08/28 | 1,150 | 1,158 | 1,138 | 1,151 | +4 | +0.3% | 52,100 |
| 2024/08/27 | 1,148 | 1,162 | 1,141 | 1,147 | -7 | -0.6% | 116,600 |
| 2024/08/26 | 1,133 | 1,162 | 1,126 | 1,154 | +28 | +2.5% | 159,500 |
| 2024/08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +10 | +0.9% | 69,300 |
| 2024/08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +7 | +0.6% | 37,800 |
| 2024/08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -6 | -0.5% | 137,700 |
| 2024/08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +10 | +0.9% | 134,200 |
| 2024/08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -19 | -1.7% | 118,800 |
| 2024/08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -6 | -0.5% | 199,400 |
| 2024/08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +15 | +1.3% | 80,900 |
| 2024/08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +39 | +3.6% | 102,600 |
| 2024/08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +12 | +1.1% | 60,700 |
| 2024/08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +5 | +0.5% | 111,700 |
| 2024/08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +24 | +2.3% | 93,200 |
| 2024/08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -20 | -1.9% | 133,900 |
| 2024/08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +67 | +6.8% | 244,400 |
| 2024/08/05 | 1,018 | 1,036 | 945 | 988 | -89 | -8.3% | 365,800 |
| 2024/08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -49 | -4.4% | 207,300 |
| 2024/08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -50 | -4.3% | 194,200 |
| 2024/07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +12 | +1% | 134,900 |
| 2024/07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -45 | -3.7% | 169,600 |
| 2024/07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +22 | +1.9% | 202,900 |
| 2024/07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +9 | +0.8% | 147,200 |
| 2024/07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -8 | -0.7% | 159,800 |
| 2024/07/24 | 1,193 | 1,193 | 1,171 | 1,186 | -16 | -1.3% | 144,500 |
| 2024/07/23 | 1,196 | 1,207 | 1,191 | 1,202 | +8 | +0.7% | 100,100 |
| 2024/07/22 | 1,210 | 1,210 | 1,181 | 1,194 | -11 | -0.9% | 113,300 |
| 2024/07/19 | 1,214 | 1,214 | 1,191 | 1,205 | -2 | -0.2% | 117,000 |
| 2024/07/18 | 1,230 | 1,244 | 1,203 | 1,207 | -26 | -2.1% | 148,400 |
| 2024/07/17 | 1,235 | 1,252 | 1,233 | 1,233 | +3 | +0.2% | 107,700 |
| 2024/07/16 | 1,243 | 1,243 | 1,220 | 1,230 | -1 | -0.1% | 109,200 |
| 2024/07/12 | 1,227 | 1,243 | 1,223 | 1,231 | +9 | +0.7% | 138,700 |
| 2024/07/11 | 1,234 | 1,236 | 1,220 | 1,222 | -1 | -0.1% | 172,200 |
| 2024/07/10 | 1,210 | 1,224 | 1,196 | 1,223 | +21 | +1.7% | 216,900 |
| 2024/07/09 | 1,190 | 1,208 | 1,187 | 1,202 | +12 | +1% | 176,700 |
| 2024/07/08 | 1,190 | 1,199 | 1,179 | 1,190 | ±0 | ±0% | 129,900 |
| 2024/07/05 | 1,160 | 1,198 | 1,150 | 1,190 | +31 | +2.7% | 184,000 |
151～
200
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
