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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 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 |
151～
200
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 | 42,400円 | +3.4% | +9.0% | 6.37% | 23.80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
